| 股票名称 | 代码 601789 | 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 | 宁波建工 | 2024-05-09 四 | 4.06 | 4.07 | 4.12 | 4.13 | 4.06 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 宁波建工 | 2024-05-08 三 | 4.14 | 4.16 | 4.07 | 4.15 | 4.06 | -2.16% | 1.58% | 171304 | 7025万 | 44.23 | 44.23 | 13.98 | 3 | 宁波建工 | 2024-05-06 一 | 4.18 | 4.13 | 4.20 | 4.22 | 4.15 | 1.69% | 2.47% | 268375 | 11236万 | 45.65 | 45.65 | 14.42 | 4 | 宁波建工 | 2024-04-30 二 | 4.22 | 4.25 | 4.13 | 4.23 | 4.11 | -2.82% | 2.95% | 320358 | 13302万 | 44.88 | 44.88 | 14.18 | 5 | 宁波建工 | 2024-04-29 一 | 4.14 | 4.21 | 4.25 | 4.27 | 4.08 | 0.95% | 5.08% | 551808 | 23209万 | 46.19 | 46.19 | 14.6 | 6 | 宁波建工 | 2024-04-26 五 | 3.98 | 3.98 | 4.21 | 4.26 | 3.94 | 5.78% | 5.47% | 594001 | 24632万 | 45.75 | 45.75 | 14.46 | 7 | 宁波建工 | 2024-04-25 四 | 3.97 | 3.99 | 3.98 | 4.01 | 3.96 | -0.25% | 0.96% | 104627 | 4173万 | 43.25 | 43.25 | 13.13 | 8 | 宁波建工 | 2024-04-24 三 | 3.94 | 3.94 | 3.99 | 3.99 | 3.93 | 1.27% | 1.41% | 153441 | 6085万 | 43.36 | 43.36 | 13.16 | 9 | 宁波建工 | 2024-04-23 二 | 3.94 | 3.93 | 3.94 | 3.98 | 3.92 | 0.25% | 1.28% | 138676 | 5476万 | 42.82 | 42.82 | 13 | 10 | 宁波建工 | 2024-04-22 一 | 3.99 | 3.97 | 3.93 | 4.00 | 3.92 | -1.01% | 1.20% | 130270 | 5147万 | 42.71 | 42.71 | 12.97 | 11 | 宁波建工 | 2024-04-19 五 | 3.96 | 3.96 | 3.97 | 4.01 | 3.93 | 0.25% | 1.57% | 170760 | 6772万 | 43.15 | 43.15 | 13.1 | 12 | 宁波建工 | 2024-04-18 四 | 3.95 | 3.98 | 3.96 | 4.03 | 3.94 | -0.50% | 2.00% | 217305 | 8654万 | 43.04 | 43.04 | 13.07 | 13 | 宁波建工 | 2024-04-17 三 | 3.85 | 3.80 | 3.98 | 3.98 | 3.85 | 4.74% | 2.17% | 236346 | 9303万 | 43.25 | 43.25 | 13.13 | 14 | 宁波建工 | 2024-04-16 二 | 3.88 | 3.90 | 3.80 | 3.92 | 3.80 | -2.56% | 2.20% | 238744 | 9150万 | 41.3 | 41.3 | 12.54 | 15 | 宁波建工 | 2024-04-15 一 | 3.97 | 3.97 | 3.90 | 4.00 | 3.81 | -1.76% | 2.17% | 235935 | 9233万 | 42.39 | 42.39 | 12.96 | 16 | 宁波建工 | 2024-04-12 五 | 4.01 | 4.02 | 3.97 | 4.04 | 3.96 | -1.24% | 1.41% | 153034 | 6126万 | 43.15 | 43.15 | 13.2 | 17 | 宁波建工 | 2024-04-11 四 | 3.94 | 3.97 | 4.02 | 4.06 | 3.92 | 1.26% | 1.93% | 210031 | 8419万 | 43.69 | 43.69 | 13.36 | 18 | 宁波建工 | 2024-04-10 三 | 4.06 | 4.07 | 3.97 | 4.07 | 3.93 | -2.46% | 2.22% | 240907 | 9590万 | 43.15 | 43.15 | 13.2 | 19 | 宁波建工 | 2024-04-09 二 | 4.08 | 4.06 | 4.07 | 4.09 | 4.03 | 0.25% | 1.29% | 140711 | 5714万 | 44.23 | 44.23 | 13.53 | 20 | 宁波建工 | 2024-04-08 一 | 4.13 | 4.15 | 4.06 | 4.14 | 4.06 | -2.17% | 1.74% | 189384 | 7760万 | 44.12 | 44.12 | 13.49 | 21 | 宁波建工 | 2024-04-03 三 | 4.18 | 4.20 | 4.15 | 4.20 | 4.12 | -1.19% | 1.90% | 206466 | 8578万 | 45.1 | 45.1 | 13.79 | 22 | 宁波建工 | 2024-04-02 二 | 4.28 | 4.29 | 4.20 | 4.29 | 4.19 | -2.10% | 2.78% | 302437 | 12764万 | 45.65 | 45.65 | 13.96 | 23 | 宁波建工 | 2024-04-01 一 | 4.23 | 4.18 | 4.29 | 4.30 | 4.21 | 2.63% | 3.05% | 331803 | 14184万 | 46.62 | 46.62 | 12.98 | 24 | 宁波建工 | 2024-03-29 五 | 4.20 | 4.19 | 4.18 | 4.22 | 4.13 | -0.24% | 2.40% | 260367 | 10848万 | 45.43 | 45.43 | 12.64 | 25 | 宁波建工 | 2024-03-28 四 | 4.15 | 4.14 | 4.19 | 4.25 | 4.14 | 1.21% | 3.53% | 383483 | 16076万 | 45.54 | 45.54 | 12.67 | 26 | 宁波建工 | 2024-03-27 三 | 4.31 | 4.29 | 4.14 | 4.34 | 4.13 | -3.50% | 3.00% | 326321 | 13778万 | 44.99 | 44.99 | 12.52 | 27 | 宁波建工 | 2024-03-26 二 | 4.32 | 4.36 | 4.29 | 4.37 | 4.22 | -1.61% | 3.64% | 395890 | 16968万 | 46.62 | 46.62 | 12.98 | 28 | 宁波建工 | 2024-03-25 一 | 4.47 | 4.47 | 4.36 | 4.54 | 4.34 | -2.46% | 4.56% | 495050 | 22012万 | 47.38 | 47.38 | 13.19 | 29 | 宁波建工 | 2024-03-22 五 | 4.57 | 4.59 | 4.47 | 4.63 | 4.45 | -2.61% | 5.56% | 604089 | 27307万 | 48.58 | 48.58 | 13.52 | 30 | 宁波建工 | 2024-03-21 四 | 4.58 | 4.59 | 4.59 | 4.66 | 4.55 | 0.00% | 4.57% | 496425 | 22839万 | 49.88 | 49.88 | 13.88 | 31 | 宁波建工 | 2024-03-20 三 | 4.63 | 4.66 | 4.59 | 4.67 | 4.53 | -1.50% | 5.70% | 619738 | 28380万 | 49.88 | 49.88 | 13.88 | 32 | 宁波建工 | 2024-03-19 二 | 4.69 | 4.72 | 4.66 | 4.83 | 4.63 | -1.27% | 7.66% | 832193 | 39285万 | 50.64 | 50.64 | 14.1 | 33 | 宁波建工 | 2024-03-18 一 | 4.69 | 4.68 | 4.72 | 4.80 | 4.62 | 0.85% | 7.83% | 851408 | 40113万 | 51.3 | 51.3 | 14.28 | 34 | 宁波建工 | 2024-03-15 五 | 4.67 | 4.79 | 4.68 | 4.87 | 4.62 | -2.30% | 9.22% | 1001739 | 47351万 | 50.86 | 50.86 | 14.16 | 35 | 宁波建工 | 2024-03-14 四 | 4.44 | 4.52 | 4.79 | 4.97 | 4.35 | 5.97% | 15.13% | 1643908 | 75896万 | 52.06 | 52.06 | 14.49 | 36 | 宁波建工 | 2024-03-08 五 | 3.83 | 3.84 | 4.08 | 4.16 | 3.80 | 6.25% | 5.77% | 627179 | 25221万 | 44.34 | 44.34 | 12.34 | 37 | 宁波建工 | 2024-03-07 四 | 3.90 | 3.93 | 3.84 | 3.95 | 3.83 | -2.29% | 2.14% | 232640 | 9051万 | 41.73 | 41.73 | 11.61 | 38 | 宁波建工 | 2024-03-06 三 | 3.97 | 3.95 | 3.93 | 4.07 | 3.87 | -0.51% | 3.53% | 383886 | 15182万 | 42.71 | 42.71 | 11.89 | 39 | 宁波建工 | 2024-03-05 二 | 3.78 | 3.80 | 3.95 | 4.13 | 3.72 | 3.95% | 4.90% | 532463 | 21030万 | 42.93 | 42.93 | 11.95 | 40 | 宁波建工 | 2024-03-04 一 | 3.84 | 3.85 | 3.80 | 3.86 | 3.75 | -1.30% | 1.26% | 137397 | 5213万 | 41.3 | 41.3 | 11.49 | 41 | 宁波建工 | 2024-03-01 五 | 3.82 | 3.83 | 3.85 | 3.86 | 3.79 | 0.52% | 1.50% | 163229 | 6246万 | 41.84 | 41.84 | 11.65 | 42 | 宁波建工 | 2024-02-29 四 | 3.70 | 3.73 | 3.83 | 3.83 | 3.68 | 2.68% | 2.01% | 218880 | 8280万 | 41.62 | 41.62 | 11.58 | 43 | 宁波建工 | 2024-02-28 三 | 3.94 | 3.93 | 3.73 | 3.96 | 3.73 | -5.09% | 3.30% | 358256 | 13884万 | 40.54 | 40.54 | 11.28 | 44 | 宁波建工 | 2024-02-27 二 | 3.83 | 3.86 | 3.93 | 3.94 | 3.82 | 1.81% | 2.16% | 234497 | 9113万 | 42.71 | 42.71 | 11.89 | 45 | 宁波建工 | 2024-02-26 一 | 3.89 | 3.96 | 3.86 | 3.93 | 3.80 | -2.53% | 3.55% | 385453 | 14905万 | 41.95 | 41.95 | 11.68 | 46 | 宁波建工 | 2024-02-23 五 | 3.80 | 3.77 | 3.96 | 4.05 | 3.74 | 5.04% | 4.41% | 479312 | 18683万 | 43.04 | 43.04 | 11.98 | 47 | 宁波建工 | 2024-02-22 四 | 3.70 | 3.66 | 3.77 | 3.94 | 3.68 | 3.01% | 2.43% | 264179 | 10015万 | 40.97 | 40.97 | 11.4 | 48 | 宁波建工 | 2024-02-21 三 | 3.61 | 3.62 | 3.66 | 3.76 | 3.59 | 1.10% | 1.98% | 215262 | 7946万 | 39.78 | 39.78 | 11.07 | 49 | 宁波建工 | 2024-02-20 二 | 3.62 | 3.62 | 3.62 | 3.65 | 3.54 | 0.00% | 1.28% | 138791 | 4990万 | 39.34 | 39.34 | 10.95 | 50 | 宁波建工 | 2024-02-19 一 | 3.53 | 3.51 | 3.62 | 3.70 | 3.52 | 3.13% | 2.13% | 231275 | 8362万 | 39.34 | 39.34 | 10.95 | 51 | 宁波建工 | 2024-02-08 四 | 3.34 | 3.32 | 3.51 | 3.54 | 3.33 | 5.72% | 2.37% | 257691 | 8873万 | 38.15 | 38.15 | 10.62 | 52 | 宁波建工 | 2024-02-07 三 | 3.38 | 3.36 | 3.32 | 3.44 | 3.29 | -1.19% | 1.91% | 208012 | 6990万 | 36.08 | 36.08 | 10.04 | 53 | 宁波建工 | 2024-02-06 二 | 3.21 | 3.24 | 3.36 | 3.44 | 3.11 | 3.70% | 2.38% | 258563 | 8416万 | 36.52 | 36.52 | 10.16 | 54 | 宁波建工 | 2024-02-05 一 | 3.54 | 3.57 | 3.24 | 3.54 | 3.21 | -9.24% | 2.85% | 309212 | 10241万 | 35.21 | 35.21 | 9.8 | 55 | 宁波建工 | 2024-02-02 五 | 3.66 | 3.67 | 3.57 | 3.76 | 3.42 | -2.72% | 2.39% | 260042 | 9386万 | 38.8 | 38.8 | 10.8 | 56 | 宁波建工 | 2024-02-01 四 | 3.75 | 3.77 | 3.67 | 3.77 | 3.63 | -2.65% | 1.82% | 198174 | 7327万 | 39.89 | 39.89 | 11.1 | 57 | 宁波建工 | 2024-01-31 三 | 3.90 | 3.95 | 3.77 | 3.96 | 3.76 | -4.56% | 1.76% | 191576 | 7355万 | 40.97 | 40.97 | 11.4 | 58 | 宁波建工 | 2024-01-30 二 | 4.02 | 4.02 | 3.95 | 4.07 | 3.93 | -1.74% | 1.45% | 157577 | 6299万 | 42.93 | 42.93 | 11.95 | 59 | 宁波建工 | 2024-01-29 一 | 4.09 | 4.11 | 4.02 | 4.15 | 4.01 | -2.19% | 2.09% | 227127 | 9252万 | 43.69 | 43.69 | 12.16 | 60 | 宁波建工 | 2024-01-26 五 | 4.03 | 4.03 | 4.11 | 4.25 | 4.02 | 1.99% | 2.99% | 324987 | 13454万 | 44.67 | 44.67 | 12.43 | 61 | 宁波建工 | 2024-01-25 四 | 3.82 | 3.83 | 4.03 | 4.03 | 3.81 | 5.22% | 2.09% | 226875 | 8968万 | 43.8 | 43.8 | 12.19 | 62 | 宁波建工 | 2024-01-24 三 | 3.69 | 3.68 | 3.83 | 3.83 | 3.65 | 4.08% | 1.66% | 180778 | 6760万 | 41.62 | 41.62 | 11.58 | 63 | 宁波建工 | 2024-01-23 二 | 3.65 | 3.67 | 3.68 | 3.70 | 3.62 | 0.27% | 1.31% | 142333 | 5219万 | 39.99 | 39.99 | 11.13 | 64 | 宁波建工 | 2024-01-22 一 | 3.90 | 3.90 | 3.67 | 3.90 | 3.62 | -5.90% | 1.72% | 186619 | 7046万 | 39.89 | 39.89 | 11.1 | 65 | 宁波建工 | 2024-01-19 五 | 3.96 | 3.97 | 3.90 | 3.97 | 3.90 | -1.76% | 0.89% | 96318 | 3787万 | 42.39 | 42.39 | 11.8 | 66 | 宁波建工 | 2024-01-18 四 | 4.00 | 4.02 | 3.97 | 4.01 | 3.88 | -1.24% | 1.72% | 186961 | 7359万 | 43.15 | 43.15 | 12.01 | 67 | 宁波建工 | 2024-01-17 三 | 4.09 | 4.10 | 4.02 | 4.11 | 4.01 | -1.95% | 0.88% | 95932 | 3896万 | 43.69 | 43.69 | 12.16 | 68 | 宁波建工 | 2024-01-16 二 | 4.09 | 4.11 | 4.10 | 4.14 | 4.04 | -0.24% | 0.99% | 108011 | 4414万 | 44.56 | 44.56 | 12.4 | 69 | 宁波建工 | 2024-01-15 一 | 4.11 | 4.11 | 4.11 | 4.13 | 4.06 | 0.00% | 0.63% | 68984 | 2826万 | 44.67 | 44.67 | 12.43 | 70 | 宁波建工 | 2024-01-12 五 | 4.09 | 4.12 | 4.11 | 4.18 | 4.09 | -0.24% | 0.99% | 107732 | 4463万 | 44.67 | 44.67 | 12.43 | 71 | 宁波建工 | 2024-01-11 四 | 4.06 | 4.07 | 4.12 | 4.12 | 4.05 | 1.23% | 0.74% | 79982 | 3276万 | 44.78 | 44.78 | 12.46 | 72 | 宁波建工 | 2024-01-10 三 | 4.08 | 4.09 | 4.07 | 4.11 | 4.03 | -0.49% | 0.71% | 77364 | 3154万 | 44.23 | 44.23 | 12.31 | 73 | 宁波建工 | 2024-01-09 二 | 4.07 | 4.05 | 4.09 | 4.12 | 4.06 | 0.99% | 0.73% | 79628 | 3257万 | 44.45 | 44.45 | 12.37 | 74 | 宁波建工 | 2024-01-08 一 | 4.12 | 4.12 | 4.05 | 4.13 | 4.05 | -1.70% | 1.05% | 113699 | 4654万 | 44.02 | 44.02 | 12.25 | 75 | 宁波建工 | 2024-01-05 五 | 4.15 | 4.15 | 4.12 | 4.19 | 4.09 | -0.72% | 1.09% | 118919 | 4932万 | 44.78 | 44.78 | 12.46 | 76 | 宁波建工 | 2024-01-04 四 | 4.15 | 4.16 | 4.15 | 4.17 | 4.13 | -0.24% | 0.79% | 85511 | 3550万 | 45.1 | 45.1 | 12.55 | 77 | 宁波建工 | 2024-01-03 三 | 4.15 | 4.16 | 4.16 | 4.19 | 4.12 | 0.00% | 0.85% | 92305 | 3836万 | 45.21 | 45.21 | 12.58 | 78 | 宁波建工 | 2024-01-02 二 | 4.14 | 4.14 | 4.16 | 4.19 | 4.13 | 0.48% | 0.89% | 96717 | 4028万 | 45.21 | 45.21 | 12.58 | 79 | 宁波建工 | 2023-12-29 五 | 4.11 | 4.14 | 4.14 | 4.16 | 4.11 | 0.00% | 0.89% | 97093 | 4019万 | 44.99 | 44.99 | 12.52 | 80 | 宁波建工 | 2023-12-28 四 | 4.06 | 4.06 | 4.14 | 4.15 | 4.03 | 1.97% | 1.07% | 116628 | 4793万 | 44.99 | 44.99 | 12.52 | 81 | 宁波建工 | 2023-12-27 三 | 4.04 | 4.03 | 4.06 | 4.09 | 4.00 | 0.74% | 0.81% | 88016 | 3562万 | 44.12 | 44.12 | 12.28 | 82 | 宁波建工 | 2023-12-26 二 | 4.07 | 4.05 | 4.03 | 4.07 | 4.02 | -0.49% | 0.56% | 61248 | 2476万 | 43.8 | 43.8 | 12.19 | 83 | 宁波建工 | 2023-12-25 一 | 4.08 | 4.10 | 4.05 | 4.11 | 4.04 | -1.22% | 0.72% | 77938 | 3165万 | 44.02 | 44.02 | 12.25 | 84 | 宁波建工 | 2023-12-22 五 | 4.14 | 4.15 | 4.10 | 4.17 | 4.09 | -1.20% | 0.93% | 101125 | 4168万 | 44.56 | 44.56 | 12.4 | 85 | 宁波建工 | 2023-12-21 四 | 4.12 | 4.12 | 4.15 | 4.16 | 4.07 | 0.73% | 0.71% | 77343 | 3189万 | 45.1 | 45.1 | 12.55 | 86 | 宁波建工 | 2023-12-20 三 | 4.17 | 4.16 | 4.12 | 4.21 | 4.11 | -0.96% | 0.79% | 86385 | 3593万 | 44.78 | 44.78 | 12.46 | 87 | 宁波建工 | 2023-12-19 二 | 4.24 | 4.20 | 4.16 | 4.24 | 4.13 | -0.95% | 0.76% | 82326 | 3433万 | 45.21 | 45.21 | 12.58 | 88 | 宁波建工 | 2023-12-18 一 | 4.25 | 4.26 | 4.20 | 4.29 | 4.19 | -1.41% | 0.83% | 90304 | 3828万 | 45.65 | 45.65 | 12.7 | 89 | 宁波建工 | 2023-12-15 五 | 4.28 | 4.28 | 4.26 | 4.30 | 4.24 | -0.47% | 0.73% | 79213 | 3380万 | 46.3 | 46.3 | 12.89 | 90 | 宁波建工 | 2023-12-14 四 | 4.26 | 4.24 | 4.28 | 4.30 | 4.25 | 0.94% | 0.90% | 98080 | 4201万 | 46.51 | 46.51 | 12.95 | 91 | 宁波建工 | 2023-12-13 三 | 4.26 | 4.26 | 4.24 | 4.28 | 4.23 | -0.47% | 0.72% | 78302 | 3334万 | 46.08 | 46.08 | 12.82 | 92 | 宁波建工 | 2023-12-12 二 | 4.21 | 4.21 | 4.26 | 4.26 | 4.19 | 1.19% | 0.80% | 87312 | 3699万 | 46.3 | 46.3 | 12.89 | 93 | 宁波建工 | 2023-12-11 一 | 4.17 | 4.18 | 4.21 | 4.22 | 4.11 | 0.72% | 0.97% | 105396 | 4416万 | 45.75 | 45.75 | 12.73 | 94 | 宁波建工 | 2023-12-08 五 | 4.30 | 4.28 | 4.18 | 4.30 | 4.17 | -2.34% | 1.31% | 142504 | 6011万 | 45.43 | 45.43 | 12.64 | 95 | 宁波建工 | 2023-12-07 四 | 4.26 | 4.27 | 4.28 | 4.30 | 4.24 | 0.23% | 0.94% | 102441 | 4381万 | 46.51 | 46.51 | 12.95 | 96 | 宁波建工 | 2023-12-06 三 | 4.25 | 4.25 | 4.27 | 4.31 | 4.22 | 0.47% | 0.82% | 89413 | 3820万 | 46.41 | 46.41 | 12.92 | 97 | 宁波建工 | 2023-12-05 二 | 4.34 | 4.35 | 4.25 | 4.34 | 4.25 | -2.30% | 0.93% | 100966 | 4332万 | 46.19 | 46.19 | 12.86 | 98 | 宁波建工 | 2023-12-04 一 | 4.32 | 4.31 | 4.35 | 4.38 | 4.31 | 0.93% | 1.13% | 123318 | 5365万 | 47.28 | 47.28 | 13.16 | 99 | 宁波建工 | 2023-12-01 五 | 4.27 | 4.28 | 4.31 | 4.33 | 4.23 | 0.70% | 1.02% | 110390 | 4733万 | 46.84 | 46.84 | 13.04 | 100 | 宁波建工 | 2023-11-30 四 | 4.30 | 4.29 | 4.28 | 4.31 | 4.24 | -0.23% | 0.85% | 92448 | 3949万 | 46.51 | 46.51 | 12.95 | 101 | 宁波建工 | 2023-11-29 三 | 4.37 | 4.37 | 4.29 | 4.38 | 4.28 | -1.83% | 1.35% | 146599 | 6323万 | 46.62 | 46.62 | 12.98 | 102 | 宁波建工 | 2023-11-28 二 | 4.34 | 4.36 | 4.37 | 4.39 | 4.33 | 0.23% | 1.05% | 113682 | 4956万 | 47.49 | 47.49 | 13.22 | 103 | 宁波建工 | 2023-11-24 五 | 4.46 | 4.47 | 4.39 | 4.47 | 4.37 | -1.79% | 1.74% | 189232 | 8338万 | 47.71 | 47.71 | 13.28 | 104 | 宁波建工 | 2023-11-23 四 | 4.42 | 4.45 | 4.47 | 4.48 | 4.40 | 0.45% | 1.74% | 189010 | 8398万 | 48.58 | 48.58 | 13.52 | 105 | 宁波建工 | 2023-11-22 三 | 4.49 | 4.49 | 4.45 | 4.57 | 4.45 | -0.89% | 2.09% | 226646 | 10196万 | 48.36 | 48.36 | 13.46 | 106 | 宁波建工 | 2023-11-21 二 | 4.46 | 4.46 | 4.49 | 4.56 | 4.43 | 0.67% | 3.01% | 326717 | 14727万 | 48.8 | 48.8 | 13.58 | 107 | 宁波建工 | 2023-11-20 一 | 4.48 | 4.47 | 4.46 | 4.49 | 4.45 | -0.22% | 1.85% | 201165 | 8982万 | 48.47 | 48.47 | 13.49 | 108 | 宁波建工 | 2023-11-17 五 | 4.50 | 4.53 | 4.47 | 4.52 | 4.44 | -1.32% | 2.75% | 298750 | 13356万 | 48.58 | 48.58 | 13.52 | 109 | 宁波建工 | 2023-11-16 四 | 4.44 | 4.44 | 4.53 | 4.66 | 4.39 | 2.03% | 6.48% | 704646 | 32166万 | 49.23 | 49.23 | 13.7 | 110 | 宁波建工 | 2023-11-15 三 | 4.50 | 4.47 | 4.44 | 4.53 | 4.43 | -0.67% | 1.95% | 211772 | 9436万 | 48.25 | 48.25 | 13.43 | 111 | 宁波建工 | 2023-11-14 二 | 4.43 | 4.46 | 4.47 | 4.49 | 4.39 | 0.22% | 3.07% | 333107 | 14778万 | 48.58 | 48.58 | 13.52 | 112 | 宁波建工 | 2023-11-13 一 | 4.30 | 4.29 | 4.46 | 4.50 | 4.28 | 3.96% | 3.91% | 424836 | 18751万 | 48.47 | 48.47 | 13.49 | 113 | 宁波建工 | 2023-11-10 五 | 4.34 | 4.34 | 4.29 | 4.34 | 4.27 | -1.15% | 1.12% | 121245 | 5201万 | 46.62 | 46.62 | 12.98 | 114 | 宁波建工 | 2023-11-09 四 | 4.36 | 4.38 | 4.34 | 4.40 | 4.33 | -0.91% | 1.37% | 148610 | 6470万 | 47.17 | 47.17 | 13.13 | 115 | 宁波建工 | 2023-11-08 三 | 4.38 | 4.37 | 4.38 | 4.42 | 4.34 | 0.23% | 2.36% | 256201 | 11216万 | 47.6 | 47.6 | 13.25 | 116 | 宁波建工 | 2023-11-07 二 | 4.29 | 4.30 | 4.37 | 4.38 | 4.25 | 1.63% | 2.74% | 297255 | 12877万 | 47.49 | 47.49 | 13.22 | 117 | 宁波建工 | 2023-11-06 一 | 4.21 | 4.22 | 4.30 | 4.30 | 4.21 | 1.90% | 2.26% | 245144 | 10463万 | 46.73 | 46.73 | 13.01 | 118 | 宁波建工 | 2023-11-03 五 | 4.22 | 4.18 | 4.22 | 4.27 | 4.20 | 0.96% | 1.56% | 169894 | 7169万 | 45.86 | 45.86 | 12.76 | 119 | 宁波建工 | 2023-11-02 四 | 4.25 | 4.27 | 4.18 | 4.27 | 4.17 | -2.11% | 1.98% | 214727 | 9048万 | 45.43 | 45.43 | 12.64 | 120 | 宁波建工 | 2023-11-01 三 | 4.35 | 4.34 | 4.27 | 4.36 | 4.25 | -1.61% | 2.42% | 262466 | 11236万 | 46.41 | 46.41 | 12.92 | 121 | 宁波建工 | 2023-10-31 二 | 4.37 | 4.37 | 4.34 | 4.40 | 4.32 | -0.69% | 2.58% | 279993 | 12168万 | 47.17 | 47.17 | 13.13 | 122 | 宁波建工 | 2023-10-30 一 | 4.37 | 4.37 | 4.37 | 4.44 | 4.35 | 0.00% | 3.35% | 364095 | 15955万 | 47.49 | 47.49 | 13.22 | 123 | 宁波建工 | 2023-10-27 五 | 4.38 | 4.45 | 4.37 | 4.46 | 4.31 | -1.80% | 5.73% | 623199 | 27272万 | 47.49 | 47.49 | 13.22 | 124 | 宁波建工 | 2023-10-26 四 | 4.50 | 4.43 | 4.45 | 4.65 | 4.39 | 0.45% | 10.31% | 1120983 | 50647万 | 48.36 | 48.36 | 13.46 | 125 | 宁波建工 | 2023-10-25 三 | 4.24 | 4.03 | 4.43 | 4.43 | 4.24 | 9.93% | 5.97% | 648630 | 28356万 | 48.15 | 48.15 | 13.4 | 126 | 宁波建工 | 2023-10-24 二 | 3.95 | 3.92 | 4.03 | 4.03 | 3.94 | 2.81% | 1.34% | 145477 | 5819万 | 43.8 | 43.8 | 12.43 | 127 | 宁波建工 | 2023-10-23 一 | 4.02 | 4.02 | 3.92 | 4.02 | 3.91 | -2.49% | 1.08% | 116897 | 4628万 | 42.6 | 42.6 | 12.09 | 128 | 宁波建工 | 2023-10-20 五 | 4.02 | 4.00 | 4.02 | 4.07 | 3.99 | 0.50% | 1.05% | 114169 | 4609万 | 43.69 | 43.69 | 12.39 | 129 | 宁波建工 | 2023-10-19 四 | 4.05 | 4.06 | 4.00 | 4.10 | 4.00 | -1.48% | 1.24% | 134912 | 5471万 | 43.47 | 43.47 | 12.33 | 130 | 宁波建工 | 2023-10-18 三 | 4.09 | 4.10 | 4.06 | 4.11 | 4.05 | -0.98% | 1.04% | 113397 | 4612万 | 44.12 | 44.12 | 12.52 | 131 | 宁波建工 | 2023-10-17 二 | 4.15 | 4.14 | 4.10 | 4.15 | 4.08 | -0.97% | 0.86% | 93431 | 3837万 | 44.56 | 44.56 | 12.64 | 132 | 宁波建工 | 2023-10-16 一 | 4.14 | 4.14 | 4.14 | 4.16 | 4.12 | 0.00% | 0.90% | 98234 | 4067万 | 44.99 | 44.99 | 12.76 | 133 | 宁波建工 | 2023-10-13 五 | 4.25 | 4.26 | 4.14 | 4.25 | 4.13 | -2.82% | 1.63% | 176828 | 7381万 | 44.99 | 44.99 | 12.76 | 134 | 宁波建工 | 2023-10-12 四 | 4.25 | 4.25 | 4.26 | 4.28 | 4.23 | 0.24% | 1.02% | 110488 | 4696万 | 46.3 | 46.3 | 13.13 | 135 | 宁波建工 | 2023-10-11 三 | 4.26 | 4.24 | 4.25 | 4.27 | 4.23 | 0.24% | 0.96% | 104493 | 4433万 | 46.19 | 46.19 | 13.1 | 136 | 宁波建工 | 2023-10-10 二 | 4.36 | 4.35 | 4.24 | 4.38 | 4.23 | -2.53% | 1.75% | 190691 | 8180万 | 46.08 | 46.08 | 13.07 | 137 | 宁波建工 | 2023-10-09 一 | 4.39 | 4.39 | 4.35 | 4.39 | 4.33 | -0.91% | 0.80% | 86748 | 3776万 | 47.28 | 47.28 | 13.41 | 138 | 宁波建工 | 2023-09-28 四 | 4.38 | 4.37 | 4.39 | 4.40 | 4.37 | 0.46% | 0.62% | 66912 | 2937万 | 47.71 | 47.71 | 13.54 | 139 | 宁波建工 | 2023-09-27 三 | 4.35 | 4.36 | 4.37 | 4.40 | 4.34 | 0.23% | 0.84% | 91505 | 4008万 | 47.49 | 47.49 | 13.47 | 140 | 宁波建工 | 2023-09-26 二 | 4.36 | 4.37 | 4.36 | 4.40 | 4.33 | -0.23% | 0.72% | 78114 | 3410万 | 47.38 | 47.38 | 13.44 | 141 | 宁波建工 | 2023-09-25 一 | 4.40 | 4.38 | 4.37 | 4.41 | 4.35 | -0.23% | 0.87% | 94563 | 4145万 | 47.49 | 47.49 | 13.47 | 142 | 宁波建工 | 2023-09-22 五 | 4.32 | 4.32 | 4.38 | 4.39 | 4.30 | 1.39% | 1.03% | 111635 | 4861万 | 47.6 | 47.6 | 13.5 | 143 | 宁波建工 | 2023-09-21 四 | 4.35 | 4.36 | 4.32 | 4.38 | 4.32 | -0.92% | 0.82% | 89224 | 3874万 | 46.95 | 46.95 | 13.32 | 144 | 宁波建工 | 2023-09-20 三 | 4.41 | 4.41 | 4.36 | 4.41 | 4.36 | -1.13% | 0.95% | 102767 | 4508万 | 47.38 | 47.38 | 13.44 | 145 | 宁波建工 | 2023-09-19 二 | 4.45 | 4.45 | 4.41 | 4.45 | 4.40 | -0.90% | 0.96% | 104725 | 4636万 | 47.93 | 47.93 | 13.6 | 146 | 宁波建工 | 2023-09-18 一 | 4.45 | 4.44 | 4.45 | 4.46 | 4.41 | 0.23% | 0.77% | 83867 | 3727万 | 48.36 | 48.36 | 13.72 | 147 | 宁波建工 | 2023-09-15 五 | 4.46 | 4.46 | 4.44 | 4.48 | 4.43 | -0.45% | 1.15% | 125196 | 5571万 | 48.25 | 48.25 | 13.69 | 148 | 宁波建工 | 2023-09-14 四 | 4.53 | 4.57 | 4.46 | 4.54 | 4.44 | -2.41% | 2.31% | 251165 | 11244万 | 48.47 | 48.47 | 13.75 | 149 | 宁波建工 | 2023-09-13 三 | 4.50 | 4.51 | 4.57 | 4.65 | 4.50 | 1.33% | 3.46% | 376265 | 17240万 | 49.67 | 49.67 | 14.09 | 150 | 宁波建工 | 2023-09-12 二 | 4.50 | 4.52 | 4.51 | 4.54 | 4.50 | -0.22% | 0.98% | 106181 | 4793万 | 49.01 | 49.01 | 13.91 | 151 | 宁波建工 | 2023-09-11 一 | 4.51 | 4.51 | 4.52 | 4.53 | 4.48 | 0.22% | 1.04% | 112796 | 5085万 | 49.12 | 49.12 | 13.94 | 152 | 宁波建工 | 2023-09-08 五 | 4.50 | 4.51 | 4.51 | 4.52 | 4.48 | 0.00% | 0.84% | 91366 | 4111万 | 49.01 | 49.01 | 13.91 | 153 | 宁波建工 | 2023-09-07 四 | 4.54 | 4.55 | 4.51 | 4.57 | 4.50 | -0.88% | 1.43% | 155875 | 7060万 | 49.01 | 49.01 | 13.91 | 154 | 宁波建工 | 2023-09-06 三 | 4.52 | 4.55 | 4.55 | 4.56 | 4.50 | 0.00% | 1.09% | 118727 | 5380万 | 49.45 | 49.45 | 14.03 | 155 | 宁波建工 | 2023-09-05 二 | 4.62 | 4.61 | 4.55 | 4.62 | 4.54 | -1.30% | 1.42% | 154213 | 7036万 | 49.45 | 49.45 | 14.03 | 156 | 宁波建工 | 2023-09-04 一 | 4.55 | 4.55 | 4.61 | 4.62 | 4.54 | 1.32% | 1.71% | 185302 | 8520万 | 50.1 | 50.1 | 14.21 | 157 | 宁波建工 | 2023-09-01 五 | 4.50 | 4.51 | 4.55 | 4.60 | 4.50 | 0.89% | 1.69% | 183664 | 8358万 | 49.45 | 49.45 | 14.03 | 158 | 宁波建工 | 2023-08-31 四 | 4.59 | 4.59 | 4.51 | 4.62 | 4.50 | -1.74% | 1.75% | 190457 | 8635万 | 49.01 | 49.01 | 13.91 | 159 | 宁波建工 | 2023-08-30 三 | 4.65 | 4.65 | 4.59 | 4.66 | 4.57 | -1.29% | 1.85% | 201099 | 9262万 | 49.88 | 49.88 | 14.15 | 160 | 宁波建工 | 2023-08-29 二 | 4.56 | 4.59 | 4.65 | 4.67 | 4.54 | 1.31% | 1.94% | 210761 | 9750万 | 50.54 | 50.54 | 14.34 | 161 | 宁波建工 | 2023-08-28 一 | 4.66 | 4.46 | 4.59 | 4.68 | 4.56 | 2.91% | 3.48% | 377810 | 17480万 | 49.88 | 49.88 | 14.15 | 162 | 宁波建工 | 2023-08-25 五 | 4.46 | 4.47 | 4.46 | 4.53 | 4.43 | -0.22% | 1.28% | 139057 | 6231万 | 48.47 | 48.47 | 13.75 | 163 | 宁波建工 | 2023-08-23 三 | 4.67 | 4.70 | 4.61 | 4.68 | 4.61 | -1.91% | 1.41% | 152748 | 7102万 | 50.1 | 50.1 | 14.59 | 164 | 宁波建工 | 2023-08-22 二 | 4.67 | 4.65 | 4.70 | 4.70 | 4.60 | 1.08% | 1.70% | 185208 | 8613万 | 51.08 | 51.08 | 14.87 |
|
行情刷新 | 流通股东
|