| 股票名称 | 代码 600727 | 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 | 鲁北化工 | 2024-05-09 四 | 8.66 | 8.93 | 8.29 | 8.79 | 8.16 | -7.17% | 20.55% | 1086234 | 91657万 | 43.81 | 43.82 | 29.13 | 2 | 鲁北化工 | 2024-05-08 三 | 8.56 | 8.95 | 8.93 | 9.17 | 8.50 | -0.22% | 22.10% | 1168236 | 103153万 | 47.2 | 47.2 | 31.38 | 3 | 鲁北化工 | 2024-05-06 一 | 7.72 | 7.80 | 8.58 | 8.58 | 7.40 | 10.00% | 28.48% | 1505426 | 121111万 | 45.35 | 45.35 | 30.15 | 4 | 鲁北化工 | 2024-04-30 二 | 7.68 | 7.67 | 7.80 | 8.44 | 7.40 | 1.69% | 27.34% | 1444935 | 117534万 | 41.22 | 41.23 | 27.41 | 5 | 鲁北化工 | 2024-04-29 一 | 6.75 | 6.97 | 7.67 | 7.67 | 6.75 | 10.04% | 16.81% | 888352 | 63863万 | 40.54 | 40.54 | 26.95 | 6 | 鲁北化工 | 2024-04-26 五 | 6.50 | 6.34 | 6.97 | 6.97 | 6.34 | 9.94% | 17.80% | 940775 | 63521万 | 36.84 | 36.84 | 24.49 | 7 | 鲁北化工 | 2024-04-25 四 | 6.34 | 5.76 | 6.34 | 6.34 | 6.34 | 10.07% | 2.14% | 113174 | 7175万 | 33.51 | 33.51 | 22.28 | 8 | 鲁北化工 | 2024-04-24 三 | 5.65 | 5.62 | 5.76 | 5.78 | 5.51 | 2.49% | 2.99% | 157868 | 8953万 | 30.44 | 30.45 | 30.02 | 9 | 鲁北化工 | 2024-04-23 二 | 5.76 | 5.80 | 5.62 | 5.84 | 5.56 | -3.10% | 3.56% | 188161 | 10612万 | 29.7 | 29.71 | 29.29 | 10 | 鲁北化工 | 2024-04-22 一 | 6.18 | 5.96 | 5.80 | 6.25 | 5.70 | -2.68% | 6.68% | 353184 | 20705万 | 30.65 | 30.66 | 30.22 | 11 | 鲁北化工 | 2024-04-19 五 | 5.40 | 5.42 | 5.96 | 5.96 | 5.35 | 9.96% | 2.56% | 135367 | 7804万 | 31.5 | 31.5 | 31.06 | 12 | 鲁北化工 | 2024-04-18 四 | 5.46 | 5.45 | 5.42 | 5.55 | 5.37 | -0.55% | 1.43% | 75599 | 4113万 | 28.65 | 28.65 | 28.24 | 13 | 鲁北化工 | 2024-04-17 三 | 5.26 | 5.15 | 5.45 | 5.49 | 5.26 | 5.83% | 2.02% | 106912 | 5773万 | 28.8 | 28.81 | 28.4 | 14 | 鲁北化工 | 2024-04-16 二 | 5.68 | 5.72 | 5.15 | 5.72 | 5.15 | -9.97% | 2.94% | 155317 | 8195万 | 27.22 | 27.22 | 26.84 | 15 | 鲁北化工 | 2024-04-15 一 | 5.98 | 6.04 | 5.72 | 5.98 | 5.58 | -5.30% | 2.90% | 153106 | 8812万 | 30.23 | 30.23 | 29.81 | 16 | 鲁北化工 | 2024-04-12 五 | 5.97 | 5.99 | 6.04 | 6.18 | 5.91 | 0.83% | 2.08% | 109946 | 6633万 | 31.92 | 31.93 | 31.47 | 17 | 鲁北化工 | 2024-04-11 四 | 5.90 | 5.95 | 5.99 | 6.07 | 5.81 | 0.67% | 1.78% | 94275 | 5634万 | 31.66 | 31.66 | 31.21 | 18 | 鲁北化工 | 2024-04-10 三 | 6.02 | 6.06 | 5.95 | 6.15 | 5.91 | -1.82% | 2.62% | 138426 | 8321万 | 31.45 | 31.45 | 31.01 | 19 | 鲁北化工 | 2024-04-09 二 | 5.87 | 5.87 | 6.06 | 6.43 | 5.87 | 3.24% | 3.51% | 185630 | 11381万 | 32.03 | 32.03 | 31.58 | 20 | 鲁北化工 | 2024-04-08 一 | 5.98 | 5.99 | 5.87 | 6.02 | 5.86 | -2.00% | 1.51% | 79911 | 4742万 | 31.02 | 31.03 | 30.59 | 21 | 鲁北化工 | 2024-04-03 三 | 5.94 | 5.95 | 5.99 | 6.06 | 5.92 | 0.67% | 1.74% | 91988 | 5498万 | 31.66 | 31.66 | 31.21 | 22 | 鲁北化工 | 2024-04-02 二 | 5.75 | 5.75 | 5.95 | 6.00 | 5.71 | 3.48% | 2.19% | 115960 | 6876万 | 31.45 | 31.45 | 31.01 | 23 | 鲁北化工 | 2024-04-01 一 | 5.68 | 5.62 | 5.75 | 5.77 | 5.62 | 2.31% | 1.39% | 73443 | 4201万 | 30.39 | 30.39 | 29.96 | 24 | 鲁北化工 | 2024-03-29 五 | 5.44 | 5.47 | 5.62 | 5.63 | 5.44 | 2.74% | 1.01% | 53523 | 2972万 | 29.7 | 29.71 | 29.29 | 25 | 鲁北化工 | 2024-03-28 四 | 5.37 | 5.38 | 5.47 | 5.53 | 5.37 | 1.67% | 0.82% | 43087 | 2351万 | 28.91 | 28.91 | 28.5 | 26 | 鲁北化工 | 2024-03-27 三 | 5.49 | 5.50 | 5.38 | 5.54 | 5.38 | -2.18% | 0.82% | 43263 | 2366万 | 28.43 | 28.44 | 28.04 | 27 | 鲁北化工 | 2024-03-26 二 | 5.46 | 5.46 | 5.50 | 5.54 | 5.41 | 0.73% | 0.83% | 43749 | 2397万 | 29.07 | 29.07 | 28.66 | 28 | 鲁北化工 | 2024-03-25 一 | 5.55 | 5.57 | 5.46 | 5.60 | 5.46 | -1.97% | 0.80% | 42065 | 2330万 | 28.86 | 28.86 | 28.45 | 29 | 鲁北化工 | 2024-03-22 五 | 5.63 | 5.61 | 5.57 | 5.64 | 5.50 | -0.71% | 1.04% | 55190 | 3070万 | 29.44 | 29.44 | 29.03 | 30 | 鲁北化工 | 2024-03-21 四 | 5.64 | 5.64 | 5.61 | 5.67 | 5.53 | -0.53% | 0.93% | 49398 | 2768万 | 29.65 | 29.65 | 29.23 | 31 | 鲁北化工 | 2024-03-20 三 | 5.62 | 5.58 | 5.64 | 5.64 | 5.56 | 1.08% | 0.91% | 48238 | 2702万 | 29.81 | 29.81 | 29.39 | 32 | 鲁北化工 | 2024-03-19 二 | 5.59 | 5.58 | 5.58 | 5.66 | 5.53 | 0.00% | 1.25% | 65950 | 3691万 | 29.49 | 29.49 | 29.08 | 33 | 鲁北化工 | 2024-03-18 一 | 5.46 | 5.42 | 5.58 | 5.58 | 5.45 | 2.95% | 1.62% | 85482 | 4724万 | 29.49 | 29.49 | 29.08 | 34 | 鲁北化工 | 2024-03-15 五 | 5.30 | 5.32 | 5.42 | 5.43 | 5.28 | 1.88% | 1.13% | 59506 | 3194万 | 28.65 | 28.65 | 28.24 | 35 | 鲁北化工 | 2024-03-14 四 | 5.33 | 5.35 | 5.32 | 5.40 | 5.26 | -0.56% | 0.84% | 44265 | 2363万 | 28.12 | 28.12 | 27.72 | 36 | 鲁北化工 | 2024-03-08 五 | 5.25 | 5.25 | 5.28 | 5.31 | 5.17 | 0.57% | 1.56% | 82563 | 4338万 | 27.91 | 27.91 | 27.51 | 37 | 鲁北化工 | 2024-03-07 四 | 5.18 | 5.18 | 5.25 | 5.37 | 5.17 | 1.35% | 2.50% | 132051 | 6960万 | 27.75 | 27.75 | 27.36 | 38 | 鲁北化工 | 2024-03-06 三 | 5.06 | 5.07 | 5.18 | 5.19 | 5.02 | 2.17% | 1.14% | 60155 | 3085万 | 27.38 | 27.38 | -33.09 | 39 | 鲁北化工 | 2024-03-05 二 | 5.12 | 5.14 | 5.07 | 5.13 | 5.05 | -1.36% | 0.82% | 43249 | 2197万 | 26.8 | 26.8 | -32.39 | 40 | 鲁北化工 | 2024-03-04 一 | 5.19 | 5.19 | 5.14 | 5.21 | 5.07 | -0.96% | 1.27% | 67306 | 3449万 | 27.17 | 27.17 | -32.84 | 41 | 鲁北化工 | 2024-03-01 五 | 5.17 | 5.19 | 5.19 | 5.24 | 5.09 | 0.00% | 1.48% | 77994 | 4014万 | 27.43 | 27.43 | -33.16 | 42 | 鲁北化工 | 2024-02-29 四 | 4.95 | 5.00 | 5.19 | 5.19 | 4.91 | 3.80% | 2.18% | 115306 | 5835万 | 27.43 | 27.43 | -33.16 | 43 | 鲁北化工 | 2024-02-28 三 | 5.38 | 5.38 | 5.00 | 5.49 | 4.99 | -7.06% | 2.73% | 144032 | 7555万 | 26.43 | 26.43 | -31.94 | 44 | 鲁北化工 | 2024-02-27 二 | 5.23 | 5.24 | 5.38 | 5.40 | 5.21 | 2.67% | 1.33% | 70483 | 3768万 | 28.43 | 28.44 | -34.37 | 45 | 鲁北化工 | 2024-02-26 一 | 5.06 | 5.06 | 5.24 | 5.38 | 5.06 | 3.56% | 2.00% | 105932 | 5544万 | 27.69 | 27.7 | -33.48 | 46 | 鲁北化工 | 2024-02-23 五 | 4.93 | 4.92 | 5.06 | 5.07 | 4.89 | 2.85% | 1.45% | 76661 | 3824万 | 26.74 | 26.75 | -32.33 | 47 | 鲁北化工 | 2024-02-22 四 | 4.91 | 4.85 | 4.92 | 4.96 | 4.79 | 1.44% | 1.51% | 79569 | 3877万 | 26 | 26.01 | -31.43 | 48 | 鲁北化工 | 2024-02-21 三 | 4.72 | 4.74 | 4.85 | 5.01 | 4.69 | 2.32% | 1.74% | 91879 | 4483万 | 25.63 | 25.64 | -30.99 | 49 | 鲁北化工 | 2024-02-20 二 | 4.67 | 4.67 | 4.74 | 4.78 | 4.58 | 1.50% | 1.68% | 88811 | 4170万 | 25.05 | 25.05 | -30.28 | 50 | 鲁北化工 | 2024-02-19 一 | 4.61 | 4.48 | 4.67 | 4.82 | 4.57 | 4.24% | 3.45% | 182523 | 8552万 | 24.68 | 24.68 | -29.84 | 51 | 鲁北化工 | 2024-02-08 四 | 4.07 | 4.07 | 4.48 | 4.48 | 4.03 | 10.07% | 3.53% | 186378 | 7937万 | 23.68 | 23.68 | -28.62 | 52 | 鲁北化工 | 2024-02-07 三 | 4.28 | 4.30 | 4.07 | 4.28 | 4.02 | -5.35% | 4.19% | 221342 | 9114万 | 21.51 | 21.51 | -26 | 53 | 鲁北化工 | 2024-02-06 二 | 4.14 | 4.50 | 4.30 | 4.49 | 4.05 | -4.44% | 4.52% | 238877 | 9989万 | 22.73 | 22.73 | -27.47 | 54 | 鲁北化工 | 2024-02-05 一 | 4.93 | 5.00 | 4.50 | 4.93 | 4.50 | -10.00% | 2.75% | 145305 | 6626万 | 23.78 | 23.79 | -28.75 | 55 | 鲁北化工 | 2024-02-02 五 | 5.41 | 5.37 | 5.00 | 5.46 | 4.83 | -6.89% | 2.12% | 112217 | 5746万 | 26.43 | 26.43 | -31.94 | 56 | 鲁北化工 | 2024-02-01 四 | 5.49 | 5.51 | 5.37 | 5.54 | 5.28 | -2.54% | 2.20% | 116262 | 6298万 | 28.38 | 28.38 | -34.31 | 57 | 鲁北化工 | 2024-01-31 三 | 5.89 | 5.66 | 5.51 | 5.89 | 5.49 | -2.65% | 2.42% | 127910 | 7213万 | 29.12 | 29.12 | -35.2 | 58 | 鲁北化工 | 2024-01-30 二 | 5.82 | 5.88 | 5.66 | 5.87 | 5.64 | -3.74% | 1.21% | 63917 | 3685万 | 29.91 | 29.92 | -36.16 | 59 | 鲁北化工 | 2024-01-29 一 | 6.05 | 6.05 | 5.88 | 6.11 | 5.84 | -2.81% | 1.00% | 52643 | 3128万 | 31.08 | 31.08 | -37.57 | 60 | 鲁北化工 | 2024-01-26 五 | 5.91 | 5.97 | 6.05 | 6.14 | 5.87 | 1.34% | 1.15% | 60992 | 3701万 | 31.98 | 31.98 | -38.65 | 61 | 鲁北化工 | 2024-01-25 四 | 5.70 | 5.66 | 5.97 | 5.97 | 5.63 | 5.48% | 1.30% | 68665 | 3983万 | 31.55 | 31.56 | -38.14 | 62 | 鲁北化工 | 2024-01-24 三 | 5.56 | 5.55 | 5.66 | 5.75 | 5.43 | 1.98% | 1.43% | 75785 | 4234万 | 29.91 | 29.92 | -36.16 | 63 | 鲁北化工 | 2024-01-23 二 | 5.68 | 5.67 | 5.55 | 5.71 | 5.41 | -2.12% | 1.64% | 86749 | 4801万 | 29.33 | 29.34 | -35.46 | 64 | 鲁北化工 | 2024-01-22 一 | 6.11 | 6.12 | 5.67 | 6.16 | 5.63 | -7.35% | 1.27% | 66959 | 3931万 | 29.97 | 29.97 | -36.22 | 65 | 鲁北化工 | 2024-01-19 五 | 6.23 | 6.23 | 6.12 | 6.31 | 6.11 | -1.77% | 0.89% | 46860 | 2902万 | 32.35 | 32.35 | -39.1 | 66 | 鲁北化工 | 2024-01-18 四 | 6.38 | 6.38 | 6.23 | 6.38 | 6.05 | -2.35% | 1.39% | 73722 | 4561万 | 32.93 | 32.93 | -39.8 | 67 | 鲁北化工 | 2024-01-17 三 | 6.45 | 6.46 | 6.38 | 6.50 | 6.35 | -1.24% | 0.86% | 45494 | 2930万 | 33.72 | 33.72 | -40.76 | 68 | 鲁北化工 | 2024-01-16 二 | 6.50 | 6.50 | 6.46 | 6.53 | 6.35 | -0.62% | 0.88% | 46634 | 3005万 | 34.14 | 34.15 | -41.27 | 69 | 鲁北化工 | 2024-01-15 一 | 6.57 | 6.58 | 6.50 | 6.58 | 6.48 | -1.22% | 0.98% | 51878 | 3384万 | 34.35 | 34.36 | -41.53 | 70 | 鲁北化工 | 2024-01-12 五 | 6.52 | 6.56 | 6.58 | 6.64 | 6.50 | 0.30% | 0.85% | 44859 | 2954万 | 34.78 | 34.78 | -42.04 | 71 | 鲁北化工 | 2024-01-11 四 | 6.46 | 6.47 | 6.56 | 6.57 | 6.41 | 1.39% | 0.90% | 47498 | 3092万 | 34.67 | 34.68 | -41.91 | 72 | 鲁北化工 | 2024-01-10 三 | 6.51 | 6.52 | 6.47 | 6.53 | 6.39 | -0.77% | 0.78% | 40989 | 2650万 | 34.2 | 34.2 | -41.33 | 73 | 鲁北化工 | 2024-01-09 二 | 6.48 | 6.44 | 6.52 | 6.52 | 6.40 | 1.24% | 0.95% | 50023 | 3233万 | 34.46 | 34.46 | -41.65 | 74 | 鲁北化工 | 2024-01-08 一 | 6.55 | 6.58 | 6.44 | 6.59 | 6.42 | -2.13% | 1.03% | 54193 | 3522万 | 34.04 | 34.04 | -41.14 | 75 | 鲁北化工 | 2024-01-05 五 | 6.68 | 6.69 | 6.58 | 6.70 | 6.54 | -1.64% | 1.51% | 79817 | 5267万 | 34.78 | 34.78 | -42.04 | 76 | 鲁北化工 | 2024-01-04 四 | 6.67 | 6.67 | 6.69 | 6.73 | 6.62 | 0.30% | 1.67% | 88477 | 5901万 | 35.36 | 35.36 | -42.74 | 77 | 鲁北化工 | 2024-01-03 三 | 6.66 | 6.66 | 6.67 | 6.76 | 6.60 | 0.15% | 2.71% | 143337 | 9595万 | 35.25 | 35.26 | -42.61 | 78 | 鲁北化工 | 2024-01-02 二 | 6.58 | 6.58 | 6.66 | 6.73 | 6.51 | 1.22% | 2.65% | 140271 | 9309万 | 35.2 | 35.2 | -42.55 | 79 | 鲁北化工 | 2023-12-29 五 | 6.38 | 6.41 | 6.58 | 6.80 | 6.38 | 2.65% | 2.60% | 137565 | 9038万 | 34.78 | 34.78 | -42.04 | 80 | 鲁北化工 | 2023-12-28 四 | 6.27 | 6.27 | 6.41 | 6.43 | 6.21 | 2.23% | 0.86% | 45323 | 2879万 | 33.88 | 33.88 | -40.95 | 81 | 鲁北化工 | 2023-12-27 三 | 6.23 | 6.23 | 6.27 | 6.27 | 6.12 | 0.64% | 0.66% | 34843 | 2162万 | 33.14 | 33.14 | -40.06 | 82 | 鲁北化工 | 2023-12-26 二 | 6.20 | 6.25 | 6.23 | 6.36 | 6.20 | -0.32% | 0.72% | 37846 | 2373万 | 32.93 | 32.93 | -39.8 | 83 | 鲁北化工 | 2023-12-25 一 | 6.30 | 6.32 | 6.25 | 6.33 | 6.18 | -1.11% | 0.66% | 34663 | 2157万 | 33.03 | 33.04 | -39.93 | 84 | 鲁北化工 | 2023-12-22 五 | 6.37 | 6.36 | 6.32 | 6.39 | 6.29 | -0.63% | 0.73% | 38424 | 2431万 | 33.4 | 33.41 | -40.38 | 85 | 鲁北化工 | 2023-12-21 四 | 6.28 | 6.30 | 6.36 | 6.37 | 6.19 | 0.95% | 0.65% | 34285 | 2156万 | 33.61 | 33.62 | -40.63 | 86 | 鲁北化工 | 2023-12-20 三 | 6.31 | 6.30 | 6.30 | 6.40 | 6.29 | 0.00% | 0.61% | 32382 | 2058万 | 33.3 | 33.3 | -40.25 | 87 | 鲁北化工 | 2023-12-19 二 | 6.34 | 6.30 | 6.30 | 6.34 | 6.22 | 0.00% | 0.44% | 23350 | 1463万 | 33.3 | 33.3 | -40.25 | 88 | 鲁北化工 | 2023-12-18 一 | 6.36 | 6.39 | 6.30 | 6.42 | 6.30 | -1.41% | 0.64% | 33821 | 2144万 | 33.3 | 33.3 | -40.25 | 89 | 鲁北化工 | 2023-12-15 五 | 6.38 | 6.37 | 6.39 | 6.41 | 6.36 | 0.31% | 0.58% | 30406 | 1943万 | 33.77 | 33.78 | -40.82 | 90 | 鲁北化工 | 2023-12-14 四 | 6.34 | 6.32 | 6.37 | 6.42 | 6.34 | 0.79% | 0.52% | 27590 | 1760万 | 33.67 | 33.67 | -40.7 | 91 | 鲁北化工 | 2023-12-13 三 | 6.34 | 6.34 | 6.32 | 6.39 | 6.22 | -0.32% | 0.64% | 33715 | 2137万 | 33.4 | 33.41 | -40.38 | 92 | 鲁北化工 | 2023-12-12 二 | 6.32 | 6.31 | 6.34 | 6.35 | 6.17 | 0.48% | 0.73% | 38744 | 2424万 | 33.51 | 33.51 | -40.5 | 93 | 鲁北化工 | 2023-12-11 一 | 6.21 | 6.23 | 6.31 | 6.36 | 6.14 | 1.28% | 0.94% | 49725 | 3116万 | 33.35 | 33.35 | -40.31 | 94 | 鲁北化工 | 2023-12-08 五 | 6.33 | 6.34 | 6.23 | 6.40 | 6.23 | -1.74% | 0.64% | 34089 | 2146万 | 32.93 | 32.93 | -39.8 | 95 | 鲁北化工 | 2023-12-07 四 | 6.40 | 6.40 | 6.34 | 6.42 | 6.30 | -0.94% | 0.54% | 28774 | 1827万 | 33.51 | 33.51 | -40.5 | 96 | 鲁北化工 | 2023-12-06 三 | 6.34 | 6.31 | 6.40 | 6.45 | 6.26 | 1.43% | 0.58% | 30914 | 1977万 | 33.83 | 33.83 | -40.89 | 97 | 鲁北化工 | 2023-12-05 二 | 6.37 | 6.38 | 6.31 | 6.41 | 6.31 | -1.10% | 0.56% | 29848 | 1900万 | 33.35 | 33.35 | -40.31 | 98 | 鲁北化工 | 2023-12-04 一 | 6.38 | 6.35 | 6.38 | 6.41 | 6.33 | 0.47% | 0.60% | 31914 | 2037万 | 33.72 | 33.72 | -40.76 | 99 | 鲁北化工 | 2023-12-01 五 | 6.34 | 6.32 | 6.35 | 6.38 | 6.29 | 0.47% | 0.59% | 31024 | 1970万 | 33.56 | 33.57 | -40.57 | 100 | 鲁北化工 | 2023-11-30 四 | 6.40 | 6.37 | 6.32 | 6.41 | 6.28 | -0.78% | 0.52% | 27414 | 1736万 | 33.4 | 33.41 | -40.38 | 101 | 鲁北化工 | 2023-11-29 三 | 6.45 | 6.45 | 6.37 | 6.45 | 6.36 | -1.24% | 0.70% | 37221 | 2379万 | 33.67 | 33.67 | -40.7 | 102 | 鲁北化工 | 2023-11-28 二 | 6.37 | 6.39 | 6.45 | 6.46 | 6.36 | 0.94% | 0.60% | 31884 | 2048万 | 34.09 | 34.09 | -41.21 | 103 | 鲁北化工 | 2023-11-24 五 | 6.39 | 6.40 | 6.40 | 6.43 | 6.36 | 0.00% | 0.52% | 27426 | 1752万 | 33.83 | 33.83 | -40.89 | 104 | 鲁北化工 | 2023-11-23 四 | 6.37 | 6.36 | 6.40 | 6.43 | 6.33 | 0.63% | 0.61% | 32481 | 2077万 | 33.83 | 33.83 | -40.89 | 105 | 鲁北化工 | 2023-11-22 三 | 6.36 | 6.35 | 6.36 | 6.43 | 6.35 | 0.16% | 0.62% | 32617 | 2083万 | 33.61 | 33.62 | -40.63 | 106 | 鲁北化工 | 2023-11-21 二 | 6.41 | 6.42 | 6.35 | 6.44 | 6.35 | -1.09% | 0.58% | 30763 | 1964万 | 33.56 | 33.57 | -40.57 | 107 | 鲁北化工 | 2023-11-20 一 | 6.35 | 6.32 | 6.42 | 6.42 | 6.31 | 1.58% | 0.87% | 45989 | 2930万 | 33.93 | 33.94 | -41.02 | 108 | 鲁北化工 | 2023-11-17 五 | 6.34 | 6.31 | 6.32 | 6.36 | 6.29 | 0.16% | 0.52% | 27690 | 1752万 | 33.4 | 33.41 | -40.38 | 109 | 鲁北化工 | 2023-11-16 四 | 6.35 | 6.38 | 6.31 | 6.40 | 6.31 | -1.10% | 0.54% | 28569 | 1810万 | 33.35 | 33.35 | -40.31 | 110 | 鲁北化工 | 2023-11-15 三 | 6.36 | 6.30 | 6.38 | 6.41 | 6.31 | 1.27% | 0.77% | 40573 | 2581万 | 33.72 | 33.72 | -40.76 | 111 | 鲁北化工 | 2023-11-14 二 | 6.40 | 6.39 | 6.30 | 6.41 | 6.28 | -1.41% | 0.62% | 32612 | 2064万 | 33.3 | 33.3 | -40.25 | 112 | 鲁北化工 | 2023-11-13 一 | 6.31 | 6.34 | 6.39 | 6.40 | 6.30 | 0.79% | 0.75% | 39529 | 2513万 | 33.77 | 33.78 | -40.82 | 113 | 鲁北化工 | 2023-11-10 五 | 6.27 | 6.27 | 6.34 | 6.34 | 6.25 | 1.12% | 0.65% | 34099 | 2150万 | 33.51 | 33.51 | -40.5 | 114 | 鲁北化工 | 2023-11-09 四 | 6.26 | 6.27 | 6.27 | 6.35 | 6.25 | 0.00% | 0.82% | 43240 | 2727万 | 33.14 | 33.14 | -40.06 | 115 | 鲁北化工 | 2023-11-08 三 | 6.31 | 6.31 | 6.27 | 6.37 | 6.24 | -0.63% | 0.80% | 42178 | 2655万 | 33.14 | 33.14 | -40.06 | 116 | 鲁北化工 | 2023-11-07 二 | 6.30 | 6.31 | 6.31 | 6.34 | 6.24 | 0.00% | 0.79% | 41701 | 2626万 | 33.35 | 33.35 | -40.31 | 117 | 鲁北化工 | 2023-11-06 一 | 6.32 | 6.29 | 6.31 | 6.36 | 6.27 | 0.32% | 1.13% | 59720 | 3767万 | 33.35 | 33.35 | -40.31 | 118 | 鲁北化工 | 2023-11-03 五 | 6.38 | 6.38 | 6.29 | 6.42 | 6.27 | -1.41% | 1.18% | 62298 | 3946万 | 33.24 | 33.25 | -40.18 | 119 | 鲁北化工 | 2023-11-02 四 | 6.50 | 6.45 | 6.38 | 6.51 | 6.36 | -1.09% | 1.40% | 73949 | 4739万 | 33.72 | 33.72 | -40.76 | 120 | 鲁北化工 | 2023-11-01 三 | 6.28 | 6.31 | 6.45 | 6.47 | 6.26 | 2.22% | 2.34% | 123479 | 7931万 | 34.09 | 34.09 | -41.21 | 121 | 鲁北化工 | 2023-10-31 二 | 6.25 | 6.18 | 6.31 | 6.36 | 6.24 | 2.10% | 2.22% | 117211 | 7409万 | 33.35 | 33.35 | -40.31 | 122 | 鲁北化工 | 2023-10-30 一 | 6.07 | 6.07 | 6.18 | 6.20 | 6.07 | 1.81% | 1.20% | 63440 | 3917万 | 32.66 | 32.67 | -17.64 | 123 | 鲁北化工 | 2023-10-27 五 | 5.95 | 5.94 | 6.07 | 6.08 | 5.91 | 2.19% | 1.11% | 58517 | 3535万 | 32.08 | 32.08 | -17.33 | 124 | 鲁北化工 | 2023-10-26 四 | 5.89 | 5.90 | 5.94 | 5.95 | 5.82 | 0.68% | 0.87% | 45775 | 2695万 | 31.39 | 31.4 | -16.96 | 125 | 鲁北化工 | 2023-10-25 三 | 5.71 | 5.69 | 5.90 | 5.93 | 5.70 | 3.69% | 1.22% | 64601 | 3796万 | 31.18 | 31.19 | -16.84 | 126 | 鲁北化工 | 2023-10-24 二 | 5.47 | 5.52 | 5.69 | 5.71 | 5.47 | 3.08% | 0.78% | 41054 | 2321万 | 30.07 | 30.08 | -16.24 | 127 | 鲁北化工 | 2023-10-23 一 | 5.66 | 5.68 | 5.52 | 5.68 | 5.50 | -2.82% | 0.59% | 31110 | 1734万 | 29.17 | 29.18 | -15.76 | 128 | 鲁北化工 | 2023-10-20 五 | 5.65 | 5.68 | 5.68 | 5.75 | 5.65 | 0.00% | 0.44% | 23096 | 1316万 | 30.02 | 30.02 | -16.21 | 129 | 鲁北化工 | 2023-10-19 四 | 5.70 | 5.70 | 5.68 | 5.80 | 5.60 | -0.35% | 0.76% | 40116 | 2290万 | 30.02 | 30.02 | -16.21 | 130 | 鲁北化工 | 2023-10-18 三 | 5.82 | 5.80 | 5.70 | 5.82 | 5.69 | -1.72% | 0.78% | 41243 | 2367万 | 30.13 | 30.13 | -16.27 | 131 | 鲁北化工 | 2023-10-17 二 | 5.76 | 5.77 | 5.80 | 5.87 | 5.76 | 0.52% | 0.83% | 43715 | 2542万 | 30.65 | 30.66 | -16.56 | 132 | 鲁北化工 | 2023-10-16 一 | 5.75 | 5.79 | 5.77 | 5.83 | 5.74 | -0.35% | 0.80% | 42208 | 2445万 | 30.5 | 30.5 | -16.47 | 133 | 鲁北化工 | 2023-10-13 五 | 5.81 | 5.83 | 5.79 | 5.88 | 5.77 | -0.69% | 1.12% | 59209 | 3441万 | 30.6 | 30.6 | -16.53 | 134 | 鲁北化工 | 2023-10-12 四 | 5.80 | 5.77 | 5.83 | 5.84 | 5.69 | 1.04% | 1.48% | 78102 | 4510万 | 30.81 | 30.82 | -16.64 | 135 | 鲁北化工 | 2023-10-11 三 | 6.00 | 6.03 | 5.77 | 6.07 | 5.77 | -4.31% | 2.81% | 148758 | 8683万 | 30.5 | 30.5 | -16.47 | 136 | 鲁北化工 | 2023-10-10 二 | 6.30 | 6.06 | 6.03 | 6.42 | 6.00 | -0.50% | 4.05% | 214148 | 13354万 | 31.87 | 31.87 | -17.21 | 137 | 鲁北化工 | 2023-10-09 一 | 5.94 | 5.91 | 6.06 | 6.12 | 5.88 | 2.54% | 1.65% | 87230 | 5237万 | 32.03 | 32.03 | -17.3 | 138 | 鲁北化工 | 2023-09-28 四 | 5.88 | 5.88 | 5.91 | 5.94 | 5.87 | 0.51% | 0.37% | 19340 | 1143万 | 31.24 | 31.24 | -16.87 | 139 | 鲁北化工 | 2023-09-27 三 | 5.87 | 5.85 | 5.88 | 5.94 | 5.81 | 0.51% | 0.50% | 26356 | 1549万 | 31.08 | 31.08 | -16.78 | 140 | 鲁北化工 | 2023-09-26 二 | 5.95 | 5.96 | 5.85 | 5.97 | 5.83 | -1.85% | 0.66% | 34865 | 2047万 | 30.92 | 30.92 | -16.7 | 141 | 鲁北化工 | 2023-09-25 一 | 6.04 | 6.01 | 5.96 | 6.09 | 5.95 | -0.83% | 0.66% | 34752 | 2087万 | 31.5 | 31.5 | -17.01 | 142 | 鲁北化工 | 2023-09-22 五 | 6.03 | 6.02 | 6.01 | 6.04 | 5.98 | -0.17% | 0.53% | 28152 | 1693万 | 31.76 | 31.77 | -17.16 | 143 | 鲁北化工 | 2023-09-21 四 | 6.08 | 6.05 | 6.02 | 6.08 | 5.99 | -0.50% | 0.48% | 25226 | 1520万 | 31.82 | 31.82 | -17.18 | 144 | 鲁北化工 | 2023-09-20 三 | 6.07 | 6.07 | 6.05 | 6.10 | 6.03 | -0.33% | 0.36% | 19229 | 1166万 | 31.98 | 31.98 | -17.27 | 145 | 鲁北化工 | 2023-09-19 二 | 6.09 | 6.09 | 6.07 | 6.12 | 6.05 | -0.33% | 0.39% | 20823 | 1266万 | 32.08 | 32.08 | -17.33 | 146 | 鲁北化工 | 2023-09-18 一 | 6.08 | 6.08 | 6.09 | 6.12 | 6.01 | 0.16% | 0.41% | 21877 | 1330万 | 32.19 | 32.19 | -17.38 | 147 | 鲁北化工 | 2023-09-15 五 | 6.10 | 6.09 | 6.08 | 6.12 | 6.05 | -0.16% | 0.39% | 20742 | 1262万 | 32.13 | 32.14 | -17.36 | 148 | 鲁北化工 | 2023-09-14 四 | 6.14 | 6.11 | 6.09 | 6.14 | 6.06 | -0.33% | 0.45% | 23922 | 1458万 | 32.19 | 32.19 | -17.38 | 149 | 鲁北化工 | 2023-09-13 三 | 6.08 | 6.11 | 6.11 | 6.15 | 6.06 | 0.00% | 0.47% | 24736 | 1510万 | 32.29 | 32.3 | -17.44 | 150 | 鲁北化工 | 2023-09-12 二 | 6.15 | 6.12 | 6.11 | 6.15 | 6.06 | -0.16% | 0.44% | 23285 | 1420万 | 32.29 | 32.3 | -17.44 | 151 | 鲁北化工 | 2023-09-11 一 | 6.04 | 6.04 | 6.12 | 6.14 | 6.02 | 1.32% | 0.64% | 33939 | 2072万 | 32.35 | 32.35 | -17.47 | 152 | 鲁北化工 | 2023-09-08 五 | 6.02 | 6.05 | 6.04 | 6.07 | 6.02 | -0.17% | 0.26% | 13878 | 839万 | 31.92 | 31.93 | -17.24 | 153 | 鲁北化工 | 2023-09-07 四 | 6.13 | 6.12 | 6.05 | 6.14 | 6.05 | -1.14% | 0.43% | 22697 | 1381万 | 31.98 | 31.98 | -17.27 | 154 | 鲁北化工 | 2023-09-06 三 | 6.08 | 6.08 | 6.12 | 6.13 | 6.01 | 0.66% | 0.59% | 31186 | 1901万 | 32.35 | 32.35 | -17.47 | 155 | 鲁北化工 | 2023-09-05 二 | 6.12 | 6.12 | 6.08 | 6.12 | 6.04 | -0.65% | 0.49% | 25660 | 1556万 | 32.13 | 32.14 | -17.36 | 156 | 鲁北化工 | 2023-09-04 一 | 6.00 | 5.95 | 6.12 | 6.12 | 5.96 | 2.86% | 1.16% | 61194 | 3716万 | 32.35 | 32.35 | -17.47 | 157 | 鲁北化工 | 2023-09-01 五 | 5.95 | 5.91 | 5.95 | 5.99 | 5.90 | 0.68% | 0.40% | 21014 | 1251万 | 31.45 | 31.45 | -16.98 | 158 | 鲁北化工 | 2023-08-31 四 | 5.94 | 5.96 | 5.91 | 5.99 | 5.88 | -0.84% | 0.54% | 28460 | 1682万 | 31.24 | 31.24 | -16.87 | 159 | 鲁北化工 | 2023-08-30 三 | 5.99 | 5.99 | 5.96 | 6.05 | 5.93 | -0.50% | 0.57% | 29912 | 1788万 | 31.5 | 31.5 | -17.01 | 160 | 鲁北化工 | 2023-08-29 二 | 5.95 | 5.95 | 5.99 | 6.01 | 5.91 | 0.67% | 0.62% | 32742 | 1951万 | 31.66 | 31.66 | -22.54 | 161 | 鲁北化工 | 2023-08-28 一 | 6.06 | 5.83 | 5.95 | 6.08 | 5.93 | 2.06% | 1.11% | 58696 | 3534万 | 31.45 | 31.45 | -22.39 | 162 | 鲁北化工 | 2023-08-25 五 | 5.78 | 5.84 | 5.83 | 5.95 | 5.78 | -0.17% | 0.59% | 31093 | 1830万 | 30.81 | 30.82 | -21.93 | 163 | 鲁北化工 | 2023-08-23 三 | 5.92 | 5.89 | 5.85 | 5.93 | 5.82 | -0.68% | 0.43% | 22497 | 1322万 | 30.92 | 30.92 | -22.01 | 164 | 鲁北化工 | 2023-08-22 二 | 5.99 | 5.92 | 5.89 | 5.99 | 5.78 | -0.51% | 0.67% | 35635 | 2086万 | 31.13 | 31.13 | -22.16 |
|
行情刷新 | 流通股东
|