| 股票名称 | 代码 600961 | 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 | 株冶集团 | 2024-04-30 二 | 10.48 | 10.38 | 10.46 | 10.64 | 10.30 | 0.77% | 2.12% | 159478 | 16751万 | 78.64 | 112.22 | 17.82 | 2 | 株冶集团 | 2024-04-29 一 | 10.40 | 10.59 | 10.38 | 10.49 | 10.15 | -1.98% | 2.02% | 151831 | 15665万 | 78.04 | 111.36 | 17.68 | 3 | 株冶集团 | 2024-04-26 五 | 10.13 | 10.19 | 10.59 | 10.77 | 10.11 | 3.93% | 2.64% | 198813 | 20988万 | 79.62 | 113.62 | 18.04 | 4 | 株冶集团 | 2024-04-25 四 | 9.94 | 10.07 | 10.19 | 10.26 | 9.89 | 1.19% | 1.69% | 127387 | 12891万 | 76.61 | 109.33 | 17.36 | 5 | 株冶集团 | 2024-04-24 三 | 9.68 | 9.69 | 10.07 | 10.14 | 9.61 | 3.92% | 2.37% | 178487 | 17656万 | 75.71 | 108.04 | 17.15 | 6 | 株冶集团 | 2024-04-23 二 | 9.89 | 10.19 | 9.69 | 9.97 | 9.49 | -4.91% | 3.81% | 286784 | 27701万 | 72.85 | 103.96 | 16.5 | 7 | 株冶集团 | 2024-04-22 一 | 10.63 | 10.69 | 10.19 | 10.91 | 10.16 | -4.68% | 3.32% | 249397 | 25996万 | 76.61 | 109.33 | 17.36 | 8 | 株冶集团 | 2024-04-19 五 | 10.77 | 10.84 | 10.69 | 11.04 | 10.52 | -1.38% | 2.97% | 222956 | 24003万 | 80.37 | 114.69 | 18.21 | 9 | 株冶集团 | 2024-04-18 四 | 10.80 | 11.10 | 10.84 | 10.97 | 10.38 | -2.34% | 3.49% | 262293 | 27959万 | 81.5 | 116.3 | 18.46 | 10 | 株冶集团 | 2024-04-17 三 | 10.30 | 10.27 | 11.10 | 11.10 | 10.30 | 8.08% | 3.38% | 253741 | 27417万 | 83.45 | 119.09 | 72.67 | 11 | 株冶集团 | 2024-04-16 二 | 11.09 | 11.41 | 10.27 | 11.32 | 10.27 | -9.99% | 4.15% | 311859 | 33552万 | 77.21 | 110.18 | 67.24 | 12 | 株冶集团 | 2024-04-15 一 | 11.33 | 11.95 | 11.41 | 11.49 | 10.76 | -4.52% | 5.93% | 445888 | 49087万 | 85.78 | 122.41 | 74.7 | 13 | 株冶集团 | 2024-04-12 五 | 11.55 | 11.50 | 11.95 | 12.05 | 11.34 | 3.91% | 5.00% | 376138 | 44138万 | 89.84 | 128.21 | 78.24 | 14 | 株冶集团 | 2024-04-11 四 | 11.35 | 11.63 | 11.50 | 11.85 | 11.09 | -1.12% | 4.74% | 356132 | 40742万 | 86.46 | 123.38 | 75.29 | 15 | 株冶集团 | 2024-04-10 三 | 11.48 | 11.44 | 11.63 | 12.12 | 11.35 | 1.66% | 5.19% | 390414 | 45708万 | 87.44 | 124.78 | 76.14 | 16 | 株冶集团 | 2024-04-09 二 | 11.45 | 11.88 | 11.44 | 11.65 | 11.23 | -3.70% | 3.90% | 293366 | 33437万 | 86.01 | 122.74 | 74.9 | 17 | 株冶集团 | 2024-04-08 一 | 12.20 | 12.21 | 11.88 | 12.83 | 11.51 | -2.70% | 5.64% | 424077 | 51445万 | 89.32 | 127.46 | 77.78 | 18 | 株冶集团 | 2024-04-03 三 | 11.29 | 11.12 | 12.21 | 12.21 | 11.18 | 9.80% | 5.22% | 392339 | 45730万 | 91.8 | 131 | 79.94 | 19 | 株冶集团 | 2024-04-02 二 | 11.31 | 11.38 | 11.12 | 11.58 | 10.99 | -2.28% | 3.50% | 263102 | 29432万 | 83.6 | 119.3 | 72.8 | 20 | 株冶集团 | 2024-04-01 一 | 11.99 | 11.90 | 11.38 | 12.20 | 11.22 | -4.37% | 3.85% | 289594 | 33476万 | 85.56 | 122.09 | 74.51 | 21 | 株冶集团 | 2024-03-29 五 | 11.55 | 11.33 | 11.90 | 12.05 | 11.42 | 5.03% | 3.63% | 273238 | 32184万 | 89.47 | 127.67 | 77.91 | 22 | 株冶集团 | 2024-03-28 四 | 10.60 | 10.66 | 11.33 | 11.51 | 10.58 | 6.29% | 3.07% | 231002 | 25600万 | 85.18 | 121.56 | 74.18 | 23 | 株冶集团 | 2024-03-27 三 | 10.91 | 10.94 | 10.66 | 11.00 | 10.64 | -2.56% | 1.78% | 133678 | 14482万 | 80.14 | 114.37 | 69.79 | 24 | 株冶集团 | 2024-03-26 二 | 10.74 | 10.77 | 10.94 | 11.06 | 10.40 | 1.58% | 2.72% | 204556 | 21987万 | 82.25 | 117.37 | 71.62 | 25 | 株冶集团 | 2024-03-25 一 | 10.42 | 10.55 | 10.77 | 10.98 | 10.41 | 2.09% | 2.78% | 209140 | 22545万 | 80.97 | 115.55 | 70.51 | 26 | 株冶集团 | 2024-03-22 五 | 10.63 | 10.78 | 10.55 | 10.64 | 10.31 | -2.13% | 2.14% | 161010 | 16879万 | 79.32 | 113.19 | 69.07 | 27 | 株冶集团 | 2024-03-21 四 | 10.59 | 10.41 | 10.78 | 10.92 | 10.47 | 3.55% | 3.55% | 267127 | 28547万 | 81.05 | 115.66 | 70.58 | 28 | 株冶集团 | 2024-03-20 三 | 10.41 | 10.56 | 10.41 | 10.50 | 10.26 | -1.42% | 2.22% | 166909 | 17306万 | 78.26 | 111.69 | 68.15 | 29 | 株冶集团 | 2024-03-19 二 | 10.54 | 10.59 | 10.56 | 10.87 | 10.38 | -0.28% | 2.24% | 168195 | 17920万 | 79.39 | 113.3 | 69.14 | 30 | 株冶集团 | 2024-03-18 一 | 10.70 | 10.73 | 10.59 | 10.73 | 10.40 | -1.30% | 2.81% | 211372 | 22320万 | 79.62 | 113.62 | 69.33 | 31 | 株冶集团 | 2024-03-15 五 | 9.99 | 10.04 | 10.73 | 10.76 | 9.85 | 6.87% | 4.18% | 314211 | 32611万 | 80.67 | 115.12 | 70.25 | 32 | 株冶集团 | 2024-03-14 四 | 10.38 | 10.19 | 10.04 | 10.45 | 9.91 | -1.47% | 3.19% | 239543 | 24459万 | 75.48 | 107.72 | 65.73 | 33 | 株冶集团 | 2024-03-08 五 | 11.17 | 11.17 | 11.14 | 11.40 | 11.02 | -0.27% | 2.38% | 179017 | 20074万 | 83.75 | 119.52 | 72.93 | 34 | 株冶集团 | 2024-03-07 四 | 10.59 | 10.72 | 11.17 | 11.73 | 10.57 | 4.20% | 4.32% | 296219 | 33108万 | 76.59 | 119.84 | 73.13 | 35 | 株冶集团 | 2024-03-06 三 | 10.15 | 10.28 | 10.72 | 10.88 | 10.15 | 4.28% | 3.80% | 260525 | 27564万 | 73.51 | 115.01 | 70.18 | 36 | 株冶集团 | 2024-03-05 二 | 10.24 | 10.23 | 10.28 | 10.54 | 10.15 | 0.49% | 4.57% | 313072 | 32390万 | 70.49 | 110.29 | 67.3 | 37 | 株冶集团 | 2024-03-04 一 | 9.38 | 9.39 | 10.23 | 10.33 | 9.35 | 8.95% | 6.16% | 422313 | 41710万 | 70.15 | 109.75 | 66.98 | 38 | 株冶集团 | 2024-03-01 五 | 9.50 | 9.50 | 9.39 | 9.55 | 9.29 | -1.16% | 1.75% | 120123 | 11260万 | 64.39 | 100.74 | 61.48 | 39 | 株冶集团 | 2024-02-29 四 | 9.10 | 9.26 | 9.50 | 9.59 | 9.10 | 2.59% | 3.01% | 206398 | 19327万 | 65.14 | 101.92 | 62.2 | 40 | 株冶集团 | 2024-02-28 三 | 9.67 | 9.72 | 9.26 | 9.75 | 9.25 | -4.73% | 3.22% | 220645 | 21100万 | 63.5 | 99.35 | 60.63 | 41 | 株冶集团 | 2024-02-27 二 | 9.72 | 9.83 | 9.72 | 9.88 | 9.59 | -1.12% | 3.37% | 231362 | 22389万 | 66.65 | 104.28 | 63.64 | 42 | 株冶集团 | 2024-02-26 一 | 9.55 | 9.54 | 9.83 | 10.20 | 9.50 | 3.04% | 4.27% | 292551 | 28855万 | 67.4 | 105.46 | 64.36 | 43 | 株冶集团 | 2024-02-23 五 | 9.66 | 9.66 | 9.54 | 9.70 | 9.43 | -1.24% | 2.65% | 181715 | 17345万 | 65.42 | 102.35 | 62.46 | 44 | 株冶集团 | 2024-02-22 四 | 9.51 | 9.66 | 9.66 | 9.95 | 9.47 | 0.00% | 2.90% | 198853 | 19146万 | 66.24 | 103.64 | 63.24 | 45 | 株冶集团 | 2024-02-21 三 | 9.75 | 9.87 | 9.66 | 10.24 | 9.65 | -2.13% | 3.29% | 225496 | 22315万 | 66.24 | 103.64 | 63.24 | 46 | 株冶集团 | 2024-02-20 二 | 9.82 | 9.93 | 9.87 | 9.88 | 9.49 | -0.60% | 2.89% | 198145 | 19223万 | 67.68 | 105.89 | 64.62 | 47 | 株冶集团 | 2024-02-19 一 | 9.83 | 9.97 | 9.93 | 9.96 | 9.67 | -0.40% | 2.52% | 172674 | 16980万 | 68.09 | 106.54 | 65.01 | 48 | 株冶集团 | 2024-02-08 四 | 9.91 | 10.02 | 9.97 | 10.12 | 9.66 | -0.50% | 3.73% | 255489 | 25173万 | 68.36 | 106.97 | 65.27 | 49 | 株冶集团 | 2024-02-07 三 | 9.10 | 9.27 | 10.02 | 10.20 | 9.00 | 8.09% | 4.34% | 297824 | 28993万 | 68.71 | 107.5 | 65.6 | 50 | 株冶集团 | 2024-02-06 二 | 9.00 | 9.28 | 9.27 | 9.53 | 8.60 | -0.11% | 3.83% | 262621 | 23746万 | 63.56 | 99.46 | 60.69 | 51 | 株冶集团 | 2024-02-05 一 | 9.47 | 9.74 | 9.28 | 9.75 | 8.96 | -4.72% | 3.54% | 242723 | 22858万 | 63.63 | 99.56 | 60.76 | 52 | 株冶集团 | 2024-02-02 五 | 9.15 | 9.23 | 9.74 | 9.85 | 8.89 | 5.53% | 4.99% | 342498 | 32460万 | 66.79 | 104.5 | 63.77 | 53 | 株冶集团 | 2024-02-01 四 | 9.08 | 9.14 | 9.23 | 9.38 | 8.83 | 0.98% | 2.72% | 186484 | 17069万 | 63.29 | 99.03 | 60.43 | 54 | 株冶集团 | 2024-01-31 三 | 9.25 | 9.43 | 9.14 | 9.57 | 9.07 | -3.08% | 3.42% | 234715 | 21703万 | 62.67 | 98.06 | 59.84 | 55 | 株冶集团 | 2024-01-30 二 | 8.93 | 9.09 | 9.43 | 9.85 | 8.88 | 3.74% | 4.65% | 318914 | 29914万 | 64.66 | 101.17 | 61.74 | 56 | 株冶集团 | 2024-01-29 一 | 8.96 | 8.96 | 9.09 | 9.20 | 8.89 | 1.45% | 3.58% | 245546 | 22256万 | 62.33 | 97.52 | 59.51 | 57 | 株冶集团 | 2024-01-26 五 | 8.63 | 8.71 | 8.96 | 9.27 | 8.61 | 2.87% | 4.36% | 298826 | 26684万 | 61.44 | 96.13 | 58.66 | 58 | 株冶集团 | 2024-01-25 四 | 8.35 | 8.43 | 8.71 | 8.74 | 8.30 | 3.32% | 4.44% | 304374 | 26219万 | 59.72 | 93.45 | 57.02 | 59 | 株冶集团 | 2024-01-24 三 | 8.21 | 8.16 | 8.43 | 8.50 | 8.01 | 3.31% | 2.77% | 190047 | 15767万 | 57.8 | 90.44 | 55.19 | 60 | 株冶集团 | 2024-01-23 二 | 8.12 | 8.32 | 8.16 | 8.33 | 7.99 | -1.92% | 2.61% | 179173 | 14553万 | 55.95 | 87.55 | 53.42 | 61 | 株冶集团 | 2024-01-22 一 | 8.28 | 8.34 | 8.32 | 8.50 | 8.10 | -0.24% | 3.50% | 239902 | 20112万 | 57.05 | 89.26 | 54.47 | 62 | 株冶集团 | 2024-01-19 五 | 8.43 | 8.50 | 8.34 | 8.51 | 8.32 | -1.88% | 1.53% | 104934 | 8819万 | 57.19 | 89.48 | 54.6 | 63 | 株冶集团 | 2024-01-18 四 | 8.30 | 8.33 | 8.50 | 8.52 | 8.00 | 2.04% | 3.51% | 240876 | 19813万 | 58.28 | 91.19 | 55.65 | 64 | 株冶集团 | 2024-01-17 三 | 8.22 | 8.26 | 8.33 | 8.53 | 8.21 | 0.85% | 4.04% | 276876 | 23366万 | 57.12 | 89.37 | 54.54 | 65 | 株冶集团 | 2024-01-16 二 | 8.04 | 8.08 | 8.26 | 8.27 | 8.04 | 2.23% | 2.56% | 175825 | 14353万 | 56.64 | 88.62 | 54.08 | 66 | 株冶集团 | 2024-01-15 一 | 8.05 | 8.06 | 8.08 | 8.15 | 7.96 | 0.25% | 1.15% | 79000 | 6367万 | 55.4 | 86.69 | 52.9 | 67 | 株冶集团 | 2024-01-12 五 | 8.12 | 8.12 | 8.06 | 8.15 | 8.04 | -0.74% | 1.13% | 77739 | 6296万 | 55.27 | 86.47 | 52.77 | 68 | 株冶集团 | 2024-01-11 四 | 7.80 | 7.86 | 8.12 | 8.14 | 7.80 | 3.31% | 2.07% | 141935 | 11371万 | 55.68 | 87.12 | 53.16 | 69 | 株冶集团 | 2024-01-10 三 | 7.98 | 8.01 | 7.86 | 8.05 | 7.84 | -1.87% | 1.30% | 89089 | 7065万 | 53.9 | 84.33 | 51.46 | 70 | 株冶集团 | 2024-01-09 二 | 7.98 | 7.95 | 8.01 | 8.08 | 7.93 | 0.75% | 1.43% | 97787 | 7825万 | 54.92 | 85.94 | 52.44 | 71 | 株冶集团 | 2024-01-08 一 | 8.14 | 8.09 | 7.95 | 8.15 | 7.93 | -1.73% | 1.48% | 101729 | 8154万 | 54.51 | 85.29 | 52.05 | 72 | 株冶集团 | 2024-01-05 五 | 8.13 | 8.15 | 8.09 | 8.30 | 8.07 | -0.74% | 1.85% | 126804 | 10378万 | 55.47 | 86.8 | 52.97 | 73 | 株冶集团 | 2024-01-04 四 | 8.00 | 8.28 | 8.15 | 8.20 | 7.96 | -1.57% | 2.95% | 202149 | 16344万 | 55.88 | 87.44 | 53.36 | 74 | 株冶集团 | 2024-01-03 三 | 8.35 | 8.39 | 8.28 | 8.41 | 8.19 | -1.31% | 2.63% | 180373 | 14967万 | 56.78 | 88.83 | 54.21 | 75 | 株冶集团 | 2024-01-02 二 | 8.34 | 8.36 | 8.39 | 8.43 | 8.28 | 0.36% | 1.81% | 124162 | 10372万 | 57.53 | 90.01 | 54.93 | 76 | 株冶集团 | 2023-12-29 五 | 8.15 | 8.17 | 8.36 | 8.39 | 8.10 | 2.33% | 3.15% | 215740 | 17826万 | 57.32 | 89.69 | 54.73 | 77 | 株冶集团 | 2023-12-28 四 | 8.00 | 8.05 | 8.17 | 8.28 | 8.00 | 1.49% | 2.78% | 190958 | 15522万 | 56.02 | 87.65 | 53.49 | 78 | 株冶集团 | 2023-12-27 三 | 7.80 | 7.86 | 8.05 | 8.05 | 7.79 | 2.42% | 1.87% | 128286 | 10194万 | 55.2 | 86.37 | 52.7 | 79 | 株冶集团 | 2023-12-26 二 | 7.98 | 7.98 | 7.86 | 8.07 | 7.80 | -1.50% | 1.70% | 116548 | 9216万 | 53.9 | 84.33 | 51.46 | 80 | 株冶集团 | 2023-12-25 一 | 7.88 | 7.93 | 7.98 | 8.00 | 7.75 | 0.63% | 1.80% | 123098 | 9714万 | 54.72 | 85.62 | 52.25 | 81 | 株冶集团 | 2023-12-22 五 | 7.79 | 7.79 | 7.93 | 7.99 | 7.74 | 1.80% | 1.90% | 129977 | 10240万 | 54.38 | 85.08 | 51.92 | 82 | 株冶集团 | 2023-12-21 四 | 7.74 | 7.83 | 7.79 | 7.86 | 7.66 | -0.51% | 1.56% | 106678 | 8288万 | 53.42 | 83.58 | 51 | 83 | 株冶集团 | 2023-12-20 三 | 7.67 | 7.67 | 7.83 | 7.88 | 7.62 | 2.09% | 2.54% | 174195 | 13577万 | 53.69 | 84.01 | 51.26 | 84 | 株冶集团 | 2023-12-19 二 | 7.76 | 7.80 | 7.67 | 7.80 | 7.58 | -1.67% | 2.05% | 140597 | 10750万 | 52.59 | 82.29 | 50.22 | 85 | 株冶集团 | 2023-12-18 一 | 7.86 | 7.93 | 7.80 | 8.06 | 7.71 | -1.64% | 2.44% | 167098 | 13207万 | 53.48 | 83.68 | 51.07 | 86 | 株冶集团 | 2023-12-15 五 | 7.82 | 7.80 | 7.93 | 8.15 | 7.80 | 1.67% | 3.41% | 233598 | 18617万 | 54.38 | 85.08 | 51.92 | 87 | 株冶集团 | 2023-12-14 四 | 7.81 | 7.71 | 7.80 | 8.03 | 7.75 | 1.17% | 2.83% | 193929 | 15299万 | 53.48 | 83.68 | 51.07 | 88 | 株冶集团 | 2023-12-13 三 | 7.73 | 7.75 | 7.71 | 7.80 | 7.66 | -0.52% | 1.45% | 99409 | 7688万 | 52.87 | 82.72 | 50.48 | 89 | 株冶集团 | 2023-12-12 二 | 7.68 | 7.68 | 7.75 | 7.75 | 7.60 | 0.91% | 1.42% | 97521 | 7498万 | 53.14 | 83.15 | 50.74 | 90 | 株冶集团 | 2023-12-11 一 | 7.75 | 7.82 | 7.68 | 7.76 | 7.58 | -1.79% | 2.55% | 174868 | 13418万 | 52.66 | 82.4 | 50.28 | 91 | 株冶集团 | 2023-12-08 五 | 7.96 | 8.00 | 7.82 | 8.02 | 7.79 | -2.25% | 2.11% | 144386 | 11360万 | 53.62 | 83.9 | 51.2 | 92 | 株冶集团 | 2023-12-07 四 | 8.07 | 8.07 | 8.00 | 8.12 | 7.88 | -0.87% | 2.14% | 146606 | 11692万 | 54.86 | 85.83 | 52.38 | 93 | 株冶集团 | 2023-12-06 三 | 7.74 | 7.75 | 8.07 | 8.22 | 7.74 | 4.13% | 4.71% | 322916 | 26022万 | 55.34 | 86.58 | 52.83 | 94 | 株冶集团 | 2023-12-05 二 | 7.94 | 8.03 | 7.75 | 7.99 | 7.75 | -3.49% | 2.95% | 202277 | 15880万 | 53.14 | 83.15 | 50.74 | 95 | 株冶集团 | 2023-12-04 一 | 7.91 | 7.77 | 8.03 | 8.50 | 7.90 | 3.35% | 6.20% | 424947 | 34583万 | 55.06 | 86.15 | 52.57 | 96 | 株冶集团 | 2023-12-01 五 | 7.75 | 7.80 | 7.77 | 7.79 | 7.60 | -0.38% | 2.04% | 139572 | 10777万 | 53.28 | 83.36 | 50.87 | 97 | 株冶集团 | 2023-11-30 四 | 8.16 | 8.04 | 7.80 | 8.23 | 7.62 | -2.99% | 4.74% | 325078 | 25308万 | 53.48 | 83.68 | 51.07 | 98 | 株冶集团 | 2023-11-29 三 | 7.90 | 7.88 | 8.04 | 8.11 | 7.86 | 2.03% | 2.96% | 202802 | 16292万 | 55.13 | 86.26 | 52.64 | 99 | 株冶集团 | 2023-11-28 二 | 7.88 | 7.88 | 7.88 | 7.93 | 7.80 | 0.00% | 1.42% | 97635 | 7667万 | 54.03 | 84.54 | 51.59 | 100 | 株冶集团 | 2023-11-24 五 | 7.64 | 7.66 | 7.82 | 7.89 | 7.58 | 2.09% | 4.01% | 275281 | 21341万 | 53.62 | 83.9 | 51.2 | 101 | 株冶集团 | 2023-11-23 四 | 7.48 | 7.52 | 7.66 | 7.70 | 7.43 | 1.86% | 3.16% | 216458 | 16318万 | 52.52 | 82.18 | 50.15 | 102 | 株冶集团 | 2023-11-22 三 | 7.66 | 7.78 | 7.52 | 7.73 | 7.38 | -3.34% | 6.52% | 446924 | 33848万 | 51.56 | 80.68 | 49.23 | 103 | 株冶集团 | 2023-11-21 二 | 7.92 | 7.90 | 7.78 | 7.96 | 7.78 | -1.52% | 1.27% | 66795 | 5248万 | 41.04 | 83.47 | 50.94 | 104 | 株冶集团 | 2023-11-20 一 | 7.71 | 7.68 | 7.90 | 7.95 | 7.62 | 2.86% | 2.36% | 124681 | 9773万 | 41.67 | 84.76 | 51.72 | 105 | 株冶集团 | 2023-11-17 五 | 7.63 | 7.60 | 7.68 | 7.69 | 7.56 | 1.05% | 0.70% | 36723 | 2804万 | 40.51 | 82.4 | 50.28 | 106 | 株冶集团 | 2023-11-16 四 | 7.68 | 7.72 | 7.60 | 7.72 | 7.59 | -1.55% | 0.88% | 46563 | 3557万 | 40.09 | 81.54 | 49.76 | 107 | 株冶集团 | 2023-11-15 三 | 7.67 | 7.62 | 7.72 | 7.75 | 7.67 | 1.31% | 1.02% | 54021 | 4164万 | 40.72 | 82.83 | 50.54 | 108 | 株冶集团 | 2023-11-14 二 | 7.64 | 7.63 | 7.62 | 7.69 | 7.60 | -0.13% | 0.77% | 40796 | 3114万 | 40.19 | 81.75 | 49.89 | 109 | 株冶集团 | 2023-11-13 一 | 7.53 | 7.52 | 7.63 | 7.67 | 7.50 | 1.46% | 1.01% | 53139 | 4035万 | 40.25 | 81.86 | 49.95 | 110 | 株冶集团 | 2023-11-10 五 | 7.53 | 7.53 | 7.52 | 7.54 | 7.46 | -0.13% | 0.77% | 40555 | 3044万 | 39.66 | 80.68 | 49.23 | 111 | 株冶集团 | 2023-11-09 四 | 7.54 | 7.55 | 7.53 | 7.60 | 7.50 | -0.26% | 0.92% | 48390 | 3654万 | 39.72 | 80.79 | 49.3 | 112 | 株冶集团 | 2023-11-08 三 | 7.58 | 7.62 | 7.55 | 7.60 | 7.50 | -0.92% | 0.94% | 49485 | 3734万 | 39.82 | 81 | 49.43 | 113 | 株冶集团 | 2023-11-07 二 | 7.65 | 7.64 | 7.62 | 7.65 | 7.54 | -0.26% | 0.82% | 43195 | 3277万 | 40.19 | 81.75 | 49.89 | 114 | 株冶集团 | 2023-11-06 一 | 7.62 | 7.57 | 7.64 | 7.67 | 7.52 | 0.92% | 1.30% | 68406 | 5197万 | 40.3 | 81.97 | 50.02 | 115 | 株冶集团 | 2023-11-03 五 | 7.56 | 7.55 | 7.57 | 7.65 | 7.53 | 0.26% | 1.02% | 53744 | 4072万 | 39.93 | 81.22 | 49.56 | 116 | 株冶集团 | 2023-11-02 四 | 7.70 | 7.69 | 7.55 | 7.76 | 7.52 | -1.82% | 0.89% | 46935 | 3569万 | 39.82 | 81 | 49.43 | 117 | 株冶集团 | 2023-11-01 三 | 7.60 | 7.57 | 7.69 | 7.75 | 7.56 | 1.59% | 1.16% | 61410 | 4714万 | 40.56 | 82.5 | 50.35 | 118 | 株冶集团 | 2023-10-31 二 | 7.58 | 7.60 | 7.57 | 7.62 | 7.53 | -0.39% | 0.84% | 44423 | 3361万 | 39.93 | 81.22 | 49.56 | 119 | 株冶集团 | 2023-10-30 一 | 7.71 | 7.63 | 7.60 | 7.71 | 7.51 | -0.39% | 1.38% | 72714 | 5513万 | 40.09 | 81.54 | 49.76 | 120 | 株冶集团 | 2023-10-27 五 | 7.47 | 7.52 | 7.63 | 7.64 | 7.39 | 1.46% | 0.85% | 45059 | 3409万 | 40.25 | 81.86 | 111.26 | 121 | 株冶集团 | 2023-10-26 四 | 7.49 | 7.56 | 7.52 | 7.56 | 7.40 | -0.53% | 1.04% | 54743 | 4091万 | 39.66 | 80.68 | 109.66 | 122 | 株冶集团 | 2023-10-25 三 | 7.49 | 7.49 | 7.56 | 7.64 | 7.49 | 0.93% | 0.94% | 49687 | 3771万 | 39.88 | 81.11 | 110.24 | 123 | 株冶集团 | 2023-10-24 二 | 7.30 | 7.28 | 7.49 | 7.54 | 7.30 | 2.88% | 0.88% | 46523 | 3459万 | 39.51 | 80.36 | 109.22 | 124 | 株冶集团 | 2023-10-23 一 | 7.50 | 7.50 | 7.28 | 7.51 | 7.25 | -2.93% | 0.75% | 39678 | 2913万 | 38.4 | 78.11 | 106.16 | 125 | 株冶集团 | 2023-10-20 五 | 7.55 | 7.58 | 7.50 | 7.64 | 7.50 | -1.06% | 0.71% | 37207 | 2809万 | 39.56 | 80.47 | 109.36 | 126 | 株冶集团 | 2023-10-19 四 | 7.53 | 7.58 | 7.58 | 7.69 | 7.53 | 0.00% | 0.65% | 34059 | 2591万 | 39.98 | 81.32 | 110.53 | 127 | 株冶集团 | 2023-10-18 三 | 7.72 | 7.72 | 7.58 | 7.73 | 7.57 | -1.81% | 0.77% | 40417 | 3084万 | 39.98 | 81.32 | 110.53 | 128 | 株冶集团 | 2023-10-17 二 | 7.78 | 7.79 | 7.72 | 7.83 | 7.70 | -0.90% | 0.85% | 44767 | 3465万 | 40.72 | 82.83 | 112.57 | 129 | 株冶集团 | 2023-10-16 一 | 7.90 | 7.86 | 7.79 | 7.95 | 7.73 | -0.89% | 1.12% | 59040 | 4606万 | 41.09 | 83.58 | 113.59 | 130 | 株冶集团 | 2023-10-13 五 | 8.15 | 8.17 | 7.86 | 8.15 | 7.81 | -3.79% | 1.87% | 98712 | 7782万 | 41.46 | 84.33 | 114.61 | 131 | 株冶集团 | 2023-10-12 四 | 8.01 | 8.01 | 8.17 | 8.18 | 8.01 | 2.00% | 0.93% | 49092 | 3980万 | 43.09 | 87.65 | 119.13 | 132 | 株冶集团 | 2023-10-11 三 | 8.18 | 8.15 | 8.01 | 8.19 | 7.94 | -1.72% | 1.29% | 68182 | 5461万 | 42.25 | 85.94 | 116.8 | 133 | 株冶集团 | 2023-10-10 二 | 8.14 | 8.15 | 8.15 | 8.19 | 8.02 | 0.00% | 1.18% | 62479 | 5067万 | 42.99 | 87.44 | 118.84 | 134 | 株冶集团 | 2023-10-09 一 | 8.00 | 8.02 | 8.15 | 8.18 | 7.94 | 1.62% | 1.43% | 75167 | 6086万 | 42.99 | 87.44 | 118.84 | 135 | 株冶集团 | 2023-09-28 四 | 7.91 | 7.91 | 8.02 | 8.03 | 7.87 | 1.39% | 0.77% | 40615 | 3238万 | 42.3 | 86.04 | 116.95 | 136 | 株冶集团 | 2023-09-27 三 | 7.90 | 7.90 | 7.91 | 7.99 | 7.86 | 0.13% | 1.01% | 53402 | 4239万 | 41.72 | 84.86 | 115.34 | 137 | 株冶集团 | 2023-09-26 二 | 8.03 | 8.07 | 7.90 | 8.06 | 7.81 | -2.11% | 1.61% | 84726 | 6699万 | 41.67 | 84.76 | 115.2 | 138 | 株冶集团 | 2023-09-25 一 | 8.17 | 8.19 | 8.07 | 8.18 | 8.06 | -1.47% | 0.84% | 44354 | 3594万 | 42.57 | 86.58 | 117.68 | 139 | 株冶集团 | 2023-09-22 五 | 8.13 | 8.14 | 8.19 | 8.21 | 8.09 | 0.61% | 0.83% | 43831 | 3573万 | 43.2 | 87.87 | 119.43 | 140 | 株冶集团 | 2023-09-21 四 | 8.21 | 8.19 | 8.14 | 8.26 | 8.11 | -0.61% | 0.80% | 42136 | 3442万 | 42.94 | 87.33 | 118.7 | 141 | 株冶集团 | 2023-09-20 三 | 8.29 | 8.31 | 8.19 | 8.33 | 8.18 | -1.44% | 0.78% | 41076 | 3379万 | 43.2 | 87.87 | 119.43 | 142 | 株冶集团 | 2023-09-19 二 | 8.40 | 8.39 | 8.31 | 8.41 | 8.29 | -0.95% | 0.94% | 49474 | 4133万 | 43.83 | 89.16 | 121.18 | 143 | 株冶集团 | 2023-09-18 一 | 8.60 | 8.60 | 8.39 | 8.61 | 8.24 | -2.44% | 1.76% | 92747 | 7740万 | 44.25 | 90.01 | 122.34 | 144 | 株冶集团 | 2023-09-15 五 | 8.57 | 8.49 | 8.60 | 8.67 | 8.53 | 1.30% | 1.36% | 71788 | 6171万 | 45.36 | 92.27 | 125.4 | 145 | 株冶集团 | 2023-09-14 四 | 8.50 | 8.45 | 8.49 | 8.54 | 8.40 | 0.47% | 0.81% | 42968 | 3641万 | 44.78 | 91.09 | 123.8 | 146 | 株冶集团 | 2023-09-13 三 | 8.55 | 8.55 | 8.45 | 8.61 | 8.36 | -1.17% | 1.11% | 58473 | 4948万 | 44.57 | 90.66 | 123.22 | 147 | 株冶集团 | 2023-09-12 二 | 8.61 | 8.61 | 8.55 | 8.70 | 8.51 | -0.70% | 0.72% | 37739 | 3242万 | 45.1 | 91.73 | 124.68 | 148 | 株冶集团 | 2023-09-11 一 | 8.53 | 8.55 | 8.61 | 8.66 | 8.46 | 0.70% | 1.21% | 63834 | 5465万 | 45.41 | 92.37 | 125.55 | 149 | 株冶集团 | 2023-09-08 五 | 8.58 | 8.58 | 8.55 | 8.66 | 8.48 | -0.35% | 0.55% | 28995 | 2478万 | 45.1 | 91.73 | 124.68 | 150 | 株冶集团 | 2023-09-07 四 | 8.77 | 8.74 | 8.58 | 8.77 | 8.55 | -1.83% | 0.75% | 39663 | 3431万 | 45.26 | 92.05 | 125.11 | 151 | 株冶集团 | 2023-09-06 三 | 8.72 | 8.70 | 8.74 | 8.80 | 8.61 | 0.46% | 0.85% | 44860 | 3904万 | 46.1 | 93.77 | 127.45 | 152 | 株冶集团 | 2023-09-05 二 | 8.69 | 8.72 | 8.70 | 8.75 | 8.57 | -0.23% | 1.13% | 59683 | 5162万 | 45.89 | 93.34 | 126.86 | 153 | 株冶集团 | 2023-09-04 一 | 8.35 | 8.35 | 8.72 | 8.72 | 8.33 | 4.43% | 1.66% | 87728 | 7528万 | 45.99 | 93.55 | 127.15 | 154 | 株冶集团 | 2023-09-01 五 | 8.12 | 8.10 | 8.35 | 8.38 | 8.10 | 3.09% | 0.99% | 52034 | 4316万 | 44.04 | 89.58 | 121.76 | 155 | 株冶集团 | 2023-08-31 四 | 8.26 | 8.25 | 8.10 | 8.28 | 8.10 | -1.82% | 0.92% | 48429 | 3949万 | 42.72 | 86.9 | 118.11 | 156 | 株冶集团 | 2023-08-30 三 | 8.31 | 8.35 | 8.25 | 8.41 | 8.22 | -1.20% | 1.06% | 55661 | 4623万 | 43.52 | 88.51 | 120.3 | 157 | 株冶集团 | 2023-08-29 二 | 8.24 | 8.26 | 8.35 | 8.39 | 8.19 | 1.09% | 1.17% | 61641 | 5117万 | 44.04 | 89.58 | 121.76 | 158 | 株冶集团 | 2023-08-28 一 | 8.69 | 8.23 | 8.26 | 8.71 | 8.23 | 0.36% | 1.07% | 56567 | 4734万 | 43.57 | 88.62 | 120.45 | 159 | 株冶集团 | 2023-08-25 五 | 8.28 | 8.32 | 8.23 | 8.41 | 8.18 | -1.08% | 0.86% | 45230 | 3745万 | 43.41 | 88.3 | 120.01 | 160 | 株冶集团 | 2023-08-23 三 | 8.56 | 8.60 | 8.24 | 8.57 | 8.20 | -4.19% | 1.82% | 96199 | 7976万 | 43.46 | 88.4 | 120.15 | 161 | 株冶集团 | 2023-08-22 二 | 8.63 | 8.52 | 8.60 | 8.78 | 8.47 | 0.94% | 1.17% | 61909 | 5326万 | 45.36 | 92.27 | 125.4 |
|
行情刷新 | 流通股东
|