| 股票名称 | 代码 601968 | 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 | 宝钢包装 | 2024-04-29 一 | 5.25 | 5.29 | 5.34 | 5.43 | 5.16 | 0.95% | 0.81% | 91851 | 4893万 | 60.5 | 60.5 | 28.39 | 2 | 宝钢包装 | 2024-04-26 五 | 5.27 | 5.28 | 5.29 | 5.32 | 5.22 | 0.19% | 0.41% | 45940 | 2422万 | 59.94 | 59.94 | 23.09 | 3 | 宝钢包装 | 2024-04-25 四 | 5.33 | 5.32 | 5.28 | 5.33 | 5.25 | -0.75% | 0.34% | 38170 | 2019万 | 59.82 | 59.82 | 23.05 | 4 | 宝钢包装 | 2024-04-24 三 | 5.26 | 5.26 | 5.32 | 5.32 | 5.20 | 1.14% | 0.35% | 40003 | 2107万 | 60.28 | 60.28 | 23.22 | 5 | 宝钢包装 | 2024-04-23 二 | 5.38 | 5.37 | 5.26 | 5.38 | 5.21 | -2.05% | 0.51% | 57572 | 3038万 | 59.6 | 59.6 | 22.96 | 6 | 宝钢包装 | 2024-04-22 一 | 5.23 | 5.28 | 5.37 | 5.38 | 5.16 | 1.70% | 0.91% | 103585 | 5494万 | 60.84 | 60.84 | 23.44 | 7 | 宝钢包装 | 2024-04-19 五 | 5.25 | 5.24 | 5.28 | 5.31 | 5.19 | 0.76% | 0.44% | 49666 | 2617万 | 59.82 | 59.82 | 23.05 | 8 | 宝钢包装 | 2024-04-18 四 | 5.27 | 5.26 | 5.24 | 5.33 | 5.23 | -0.38% | 0.56% | 63643 | 3359万 | 59.37 | 59.37 | 22.87 | 9 | 宝钢包装 | 2024-04-17 三 | 5.04 | 5.00 | 5.26 | 5.26 | 5.00 | 5.20% | 0.81% | 91436 | 4717万 | 59.6 | 59.6 | 22.96 | 10 | 宝钢包装 | 2024-04-16 二 | 5.14 | 5.14 | 5.00 | 5.24 | 4.99 | -2.72% | 1.01% | 114779 | 5823万 | 56.65 | 56.65 | 21.83 | 11 | 宝钢包装 | 2024-04-15 一 | 5.31 | 5.29 | 5.14 | 5.31 | 5.06 | -2.84% | 0.74% | 83984 | 4344万 | 58.24 | 58.24 | 22.44 | 12 | 宝钢包装 | 2024-04-12 五 | 5.30 | 5.30 | 5.29 | 5.34 | 5.27 | -0.19% | 0.58% | 66146 | 3511万 | 59.94 | 59.94 | 23.09 | 13 | 宝钢包装 | 2024-04-11 四 | 5.24 | 5.27 | 5.30 | 5.37 | 5.22 | 0.57% | 0.42% | 47751 | 2540万 | 60.05 | 60.05 | 23.13 | 14 | 宝钢包装 | 2024-04-10 三 | 5.33 | 5.33 | 5.27 | 5.36 | 5.21 | -1.13% | 0.47% | 53303 | 2814万 | 59.71 | 59.71 | 23 | 15 | 宝钢包装 | 2024-04-09 二 | 5.26 | 5.25 | 5.33 | 5.36 | 5.26 | 1.52% | 0.39% | 44679 | 2370万 | 60.39 | 60.39 | 23.27 | 16 | 宝钢包装 | 2024-04-08 一 | 5.39 | 5.39 | 5.25 | 5.39 | 5.25 | -2.60% | 0.54% | 61678 | 3271万 | 59.48 | 59.48 | 22.92 | 17 | 宝钢包装 | 2024-04-03 三 | 5.28 | 5.31 | 5.39 | 5.46 | 5.28 | 1.51% | 0.65% | 73181 | 3921万 | 61.07 | 61.07 | 23.53 | 18 | 宝钢包装 | 2024-04-02 二 | 5.24 | 5.23 | 5.31 | 5.36 | 5.20 | 1.53% | 0.82% | 93134 | 4944万 | 60.16 | 60.16 | 23.18 | 19 | 宝钢包装 | 2024-04-01 一 | 5.20 | 5.19 | 5.23 | 5.24 | 5.18 | 0.77% | 0.41% | 46976 | 2450万 | 59.26 | 59.26 | 22.83 | 20 | 宝钢包装 | 2024-03-29 五 | 5.07 | 5.05 | 5.19 | 5.24 | 5.05 | 2.77% | 0.54% | 61023 | 3154万 | 58.8 | 58.8 | 22.65 | 21 | 宝钢包装 | 2024-03-28 四 | 4.96 | 4.98 | 5.05 | 5.12 | 4.96 | 1.41% | 0.44% | 49946 | 2529万 | 57.22 | 57.22 | 22.04 | 22 | 宝钢包装 | 2024-03-27 三 | 5.08 | 5.11 | 4.98 | 5.11 | 4.98 | -2.54% | 0.53% | 60603 | 3053万 | 56.43 | 56.43 | 21.74 | 23 | 宝钢包装 | 2024-03-26 二 | 5.08 | 5.08 | 5.11 | 5.13 | 5.04 | 0.59% | 0.42% | 47869 | 2433万 | 57.9 | 57.9 | 22.31 | 24 | 宝钢包装 | 2024-03-25 一 | 5.18 | 5.20 | 5.08 | 5.19 | 5.07 | -2.31% | 0.51% | 58117 | 2982万 | 57.56 | 57.56 | 22.17 | 25 | 宝钢包装 | 2024-03-22 五 | 5.29 | 5.29 | 5.20 | 5.30 | 5.15 | -1.70% | 0.71% | 80748 | 4194万 | 58.92 | 58.92 | 22.7 | 26 | 宝钢包装 | 2024-03-21 四 | 5.22 | 5.23 | 5.29 | 5.37 | 5.22 | 1.15% | 0.80% | 90981 | 4816万 | 59.94 | 59.94 | 23.09 | 27 | 宝钢包装 | 2024-03-20 三 | 5.18 | 5.18 | 5.23 | 5.26 | 5.15 | 0.97% | 0.64% | 72684 | 3789万 | 59.26 | 59.26 | 22.83 | 28 | 宝钢包装 | 2024-03-19 二 | 5.25 | 5.24 | 5.18 | 5.27 | 5.17 | -1.15% | 0.53% | 60535 | 3155万 | 58.69 | 58.69 | 22.61 | 29 | 宝钢包装 | 2024-03-18 一 | 5.30 | 5.29 | 5.24 | 5.31 | 5.18 | -0.95% | 0.77% | 86683 | 4535万 | 59.37 | 59.37 | 22.87 | 30 | 宝钢包装 | 2024-03-15 五 | 5.16 | 5.18 | 5.29 | 5.33 | 5.13 | 2.12% | 0.95% | 107915 | 5648万 | 59.94 | 59.94 | 23.09 | 31 | 宝钢包装 | 2024-03-14 四 | 5.11 | 5.22 | 5.18 | 5.33 | 5.11 | -0.77% | 1.10% | 124297 | 6478万 | 58.69 | 58.69 | 22.61 | 32 | 宝钢包装 | 2024-03-08 五 | 4.97 | 4.96 | 4.88 | 5.03 | 4.82 | -1.61% | 0.75% | 84817 | 4140万 | 55.29 | 55.29 | 21.3 | 33 | 宝钢包装 | 2024-03-07 四 | 4.88 | 4.90 | 4.96 | 5.15 | 4.88 | 1.22% | 1.36% | 154451 | 7770万 | 56.2 | 56.2 | 21.65 | 34 | 宝钢包装 | 2024-03-06 三 | 4.79 | 4.79 | 4.90 | 4.96 | 4.79 | 2.30% | 0.85% | 96764 | 4741万 | 55.52 | 55.52 | 21.39 | 35 | 宝钢包装 | 2024-03-05 二 | 4.87 | 4.92 | 4.79 | 4.90 | 4.75 | -2.64% | 0.98% | 111076 | 5343万 | 54.27 | 54.27 | 20.91 | 36 | 宝钢包装 | 2024-03-04 一 | 4.96 | 4.98 | 4.92 | 4.98 | 4.85 | -1.20% | 0.72% | 81232 | 3984万 | 55.75 | 55.75 | 21.48 | 37 | 宝钢包装 | 2024-03-01 五 | 5.00 | 5.00 | 4.98 | 5.01 | 4.88 | -0.40% | 1.20% | 108976 | 5399万 | 45.08 | 56.43 | 21.74 | 38 | 宝钢包装 | 2024-02-29 四 | 4.90 | 4.94 | 5.00 | 5.00 | 4.84 | 1.21% | 1.62% | 146798 | 7229万 | 45.26 | 56.65 | 21.83 | 39 | 宝钢包装 | 2024-02-28 三 | 5.17 | 5.17 | 4.94 | 5.29 | 4.91 | -4.45% | 2.42% | 218924 | 11244万 | 44.71 | 55.97 | 21.56 | 40 | 宝钢包装 | 2024-02-27 二 | 5.20 | 5.23 | 5.17 | 5.22 | 5.12 | -1.15% | 2.56% | 231700 | 11959万 | 46.8 | 58.58 | 22.57 | 41 | 宝钢包装 | 2024-02-26 一 | 5.24 | 5.17 | 5.23 | 5.44 | 5.18 | 1.16% | 2.94% | 266465 | 14054万 | 47.34 | 59.26 | 22.83 | 42 | 宝钢包装 | 2024-02-23 五 | 4.90 | 4.94 | 5.17 | 5.21 | 4.85 | 4.66% | 3.47% | 314197 | 15999万 | 46.8 | 58.58 | 22.57 | 43 | 宝钢包装 | 2024-02-22 四 | 4.79 | 4.84 | 4.94 | 5.05 | 4.75 | 2.07% | 2.54% | 230110 | 11235万 | 44.71 | 55.97 | 21.56 | 44 | 宝钢包装 | 2024-02-21 三 | 4.69 | 4.90 | 4.84 | 5.05 | 4.65 | -1.22% | 3.73% | 337368 | 16310万 | 43.81 | 54.84 | 21.13 | 45 | 宝钢包装 | 2024-02-20 二 | 4.42 | 4.45 | 4.90 | 4.90 | 4.42 | 10.11% | 4.02% | 364139 | 17369万 | 44.35 | 55.52 | 21.39 | 46 | 宝钢包装 | 2024-02-19 一 | 4.38 | 4.35 | 4.45 | 4.58 | 4.33 | 2.30% | 1.76% | 159190 | 7052万 | 40.28 | 50.42 | 19.42 | 47 | 宝钢包装 | 2024-02-08 四 | 4.04 | 4.11 | 4.35 | 4.38 | 4.04 | 5.84% | 1.83% | 165458 | 7044万 | 39.37 | 49.29 | 18.99 | 48 | 宝钢包装 | 2024-02-07 三 | 4.13 | 4.15 | 4.11 | 4.39 | 4.01 | -0.96% | 1.84% | 166158 | 6920万 | 37.2 | 46.57 | 17.94 | 49 | 宝钢包装 | 2024-02-06 二 | 4.02 | 4.29 | 4.15 | 4.45 | 3.86 | -3.26% | 2.75% | 248717 | 10077万 | 37.56 | 47.02 | 18.11 | 50 | 宝钢包装 | 2024-02-05 一 | 4.43 | 4.77 | 4.29 | 4.47 | 4.29 | -10.06% | 2.19% | 197822 | 8521万 | 38.83 | 48.61 | 18.73 | 51 | 宝钢包装 | 2024-02-02 五 | 5.27 | 5.30 | 4.77 | 5.28 | 4.77 | -10.00% | 4.36% | 394947 | 19345万 | 43.17 | 54.05 | 20.82 | 52 | 宝钢包装 | 2024-02-01 四 | 5.56 | 5.56 | 5.30 | 5.64 | 5.13 | -4.68% | 6.84% | 619405 | 32876万 | 47.97 | 60.05 | 23.13 | 53 | 宝钢包装 | 2024-01-31 三 | 5.10 | 5.05 | 5.56 | 5.56 | 5.10 | 10.10% | 4.22% | 382218 | 20627万 | 50.33 | 63 | 24.27 | 54 | 宝钢包装 | 2024-01-30 二 | 6.08 | 5.53 | 5.05 | 6.08 | 4.99 | -8.68% | 6.72% | 608323 | 33781万 | 45.71 | 57.22 | 22.04 | 55 | 宝钢包装 | 2024-01-29 一 | 5.03 | 5.03 | 5.53 | 5.53 | 4.96 | 9.94% | 2.85% | 257850 | 13932万 | 50.05 | 62.66 | 24.14 | 56 | 宝钢包装 | 2024-01-26 五 | 5.01 | 5.01 | 5.03 | 5.09 | 4.95 | 0.40% | 1.08% | 97370 | 4902万 | 45.53 | 56.99 | 21.96 | 57 | 宝钢包装 | 2024-01-25 四 | 4.75 | 4.73 | 5.01 | 5.01 | 4.69 | 5.92% | 1.34% | 121063 | 5928万 | 45.35 | 56.77 | 21.87 | 58 | 宝钢包装 | 2024-01-24 三 | 4.61 | 4.58 | 4.73 | 4.73 | 4.52 | 3.28% | 1.11% | 100357 | 4644万 | 42.81 | 53.59 | 20.65 | 59 | 宝钢包装 | 2024-01-23 二 | 4.52 | 4.52 | 4.58 | 4.60 | 4.41 | 1.33% | 1.00% | 90578 | 4086万 | 41.46 | 51.89 | 19.99 | 60 | 宝钢包装 | 2024-01-22 一 | 4.83 | 4.83 | 4.52 | 4.83 | 4.46 | -6.42% | 1.18% | 106370 | 4938万 | 40.91 | 51.21 | 19.73 | 61 | 宝钢包装 | 2024-01-19 五 | 4.93 | 4.90 | 4.83 | 4.96 | 4.82 | -1.43% | 0.70% | 62949 | 3076万 | 43.72 | 54.73 | 21.08 | 62 | 宝钢包装 | 2024-01-18 四 | 4.94 | 4.95 | 4.90 | 4.94 | 4.75 | -1.01% | 1.07% | 96555 | 4676万 | 44.35 | 55.52 | 21.39 | 63 | 宝钢包装 | 2024-01-17 三 | 5.09 | 5.08 | 4.95 | 5.09 | 4.95 | -2.56% | 0.50% | 45446 | 2277万 | 44.8 | 56.09 | 21.61 | 64 | 宝钢包装 | 2024-01-16 二 | 5.07 | 5.07 | 5.08 | 5.12 | 4.99 | 0.20% | 0.76% | 68617 | 3457万 | 45.98 | 57.56 | 22.17 | 65 | 宝钢包装 | 2024-01-15 一 | 5.02 | 5.06 | 5.07 | 5.12 | 4.99 | 0.20% | 0.63% | 57259 | 2904万 | 45.89 | 57.45 | 22.13 | 66 | 宝钢包装 | 2024-01-12 五 | 5.08 | 5.08 | 5.06 | 5.15 | 5.04 | -0.39% | 0.67% | 60442 | 3079万 | 45.8 | 57.33 | 22.09 | 67 | 宝钢包装 | 2024-01-11 四 | 5.05 | 5.07 | 5.08 | 5.14 | 5.04 | 0.20% | 0.61% | 55217 | 2809万 | 45.98 | 57.56 | 22.17 | 68 | 宝钢包装 | 2024-01-10 三 | 5.06 | 5.09 | 5.07 | 5.13 | 5.02 | -0.39% | 0.50% | 45323 | 2303万 | 45.89 | 57.45 | 22.13 | 69 | 宝钢包装 | 2024-01-09 二 | 5.10 | 5.09 | 5.09 | 5.19 | 5.06 | 0.00% | 0.53% | 48246 | 2468万 | 46.07 | 57.67 | 22.22 | 70 | 宝钢包装 | 2024-01-08 一 | 5.18 | 5.18 | 5.09 | 5.18 | 5.07 | -1.74% | 0.51% | 46265 | 2370万 | 46.07 | 57.67 | 22.22 | 71 | 宝钢包装 | 2024-01-05 五 | 5.27 | 5.26 | 5.18 | 5.27 | 5.16 | -1.52% | 0.65% | 58939 | 3073万 | 46.89 | 58.69 | 22.61 | 72 | 宝钢包装 | 2024-01-04 四 | 5.20 | 5.21 | 5.26 | 5.28 | 5.17 | 0.96% | 0.62% | 56474 | 2954万 | 47.61 | 59.6 | 22.96 | 73 | 宝钢包装 | 2024-01-03 三 | 5.17 | 5.20 | 5.21 | 5.24 | 5.14 | 0.19% | 0.64% | 57972 | 3009万 | 47.16 | 59.03 | 22.74 | 74 | 宝钢包装 | 2024-01-02 二 | 5.13 | 5.13 | 5.20 | 5.28 | 5.12 | 1.36% | 0.86% | 78276 | 4081万 | 47.07 | 58.92 | 22.7 | 75 | 宝钢包装 | 2023-12-29 五 | 5.03 | 5.04 | 5.13 | 5.14 | 5.01 | 1.79% | 0.82% | 74275 | 3786万 | 46.43 | 58.12 | 22.39 | 76 | 宝钢包装 | 2023-12-28 四 | 4.88 | 4.88 | 5.04 | 5.05 | 4.85 | 3.28% | 1.08% | 97322 | 4843万 | 45.62 | 57.11 | 22 | 77 | 宝钢包装 | 2023-12-27 三 | 4.85 | 4.86 | 4.88 | 4.90 | 4.82 | 0.41% | 0.62% | 56445 | 2747万 | 44.17 | 55.29 | 21.3 | 78 | 宝钢包装 | 2023-12-26 二 | 4.96 | 4.96 | 4.86 | 4.96 | 4.84 | -2.02% | 0.75% | 67739 | 3306万 | 43.99 | 55.07 | 21.21 | 79 | 宝钢包装 | 2023-12-25 一 | 5.10 | 5.08 | 4.96 | 5.10 | 4.92 | -2.36% | 1.14% | 102847 | 5127万 | 44.89 | 56.2 | 21.65 | 80 | 宝钢包装 | 2023-12-22 五 | 5.13 | 5.15 | 5.08 | 5.20 | 5.05 | -1.36% | 1.14% | 103537 | 5300万 | 45.98 | 57.56 | 22.17 | 81 | 宝钢包装 | 2023-12-21 四 | 5.11 | 5.13 | 5.15 | 5.19 | 4.99 | 0.39% | 1.38% | 124504 | 6337万 | 46.61 | 58.35 | 22.48 | 82 | 宝钢包装 | 2023-12-20 三 | 5.30 | 5.31 | 5.13 | 5.33 | 5.13 | -3.39% | 1.74% | 157546 | 8202万 | 46.43 | 58.12 | 22.39 | 83 | 宝钢包装 | 2023-12-19 二 | 5.40 | 5.39 | 5.31 | 5.45 | 5.20 | -1.48% | 2.15% | 195024 | 10288万 | 48.06 | 60.16 | 23.18 | 84 | 宝钢包装 | 2023-12-18 一 | 5.50 | 5.52 | 5.39 | 5.52 | 5.37 | -2.36% | 2.27% | 205356 | 11102万 | 48.79 | 61.07 | 23.53 | 85 | 宝钢包装 | 2023-12-15 五 | 5.71 | 5.68 | 5.52 | 5.71 | 5.48 | -2.82% | 4.45% | 402899 | 22275万 | 49.96 | 62.54 | 24.09 | 86 | 宝钢包装 | 2023-12-14 四 | 5.84 | 5.84 | 5.68 | 6.17 | 5.61 | -2.74% | 6.06% | 548732 | 31751万 | 51.41 | 64.36 | 24.79 | 87 | 宝钢包装 | 2023-12-13 三 | 5.30 | 5.31 | 5.84 | 5.84 | 5.26 | 9.98% | 2.09% | 188747 | 10574万 | 52.86 | 66.17 | 25.49 | 88 | 宝钢包装 | 2023-12-12 二 | 5.30 | 5.32 | 5.31 | 5.34 | 5.25 | -0.19% | 0.48% | 43714 | 2314万 | 48.06 | 60.16 | 23.18 | 89 | 宝钢包装 | 2023-12-11 一 | 5.28 | 5.29 | 5.32 | 5.34 | 5.20 | 0.57% | 0.54% | 48915 | 2576万 | 48.15 | 60.28 | 23.22 | 90 | 宝钢包装 | 2023-12-08 五 | 5.40 | 5.42 | 5.29 | 5.45 | 5.29 | -2.40% | 0.56% | 50656 | 2709万 | 47.88 | 59.94 | 23.09 | 91 | 宝钢包装 | 2023-12-07 四 | 5.42 | 5.42 | 5.42 | 5.45 | 5.36 | 0.00% | 0.39% | 35342 | 1910万 | 49.06 | 61.41 | 23.66 | 92 | 宝钢包装 | 2023-12-06 三 | 5.39 | 5.39 | 5.42 | 5.46 | 5.36 | 0.56% | 0.43% | 38808 | 2102万 | 49.06 | 61.41 | 23.66 | 93 | 宝钢包装 | 2023-12-05 二 | 5.47 | 5.47 | 5.39 | 5.49 | 5.38 | -1.46% | 0.75% | 68112 | 3694万 | 48.79 | 61.07 | 23.53 | 94 | 宝钢包装 | 2023-12-04 一 | 5.63 | 5.62 | 5.47 | 5.65 | 5.46 | -2.67% | 1.06% | 96348 | 5348万 | 49.51 | 61.98 | 23.88 | 95 | 宝钢包装 | 2023-12-01 五 | 5.49 | 5.49 | 5.62 | 5.63 | 5.46 | 2.37% | 0.79% | 71833 | 3990万 | 50.87 | 63.68 | 24.53 | 96 | 宝钢包装 | 2023-11-30 四 | 5.50 | 5.50 | 5.49 | 5.53 | 5.45 | -0.18% | 0.34% | 30633 | 1681万 | 49.69 | 62.2 | 23.96 | 97 | 宝钢包装 | 2023-11-29 三 | 5.51 | 5.54 | 5.50 | 5.54 | 5.48 | -0.72% | 0.32% | 29250 | 1610万 | 49.78 | 62.32 | 24.01 | 98 | 宝钢包装 | 2023-11-28 二 | 5.48 | 5.48 | 5.54 | 5.54 | 5.42 | 1.09% | 0.48% | 43786 | 2402万 | 50.14 | 62.77 | 24.18 | 99 | 宝钢包装 | 2023-11-24 五 | 5.54 | 5.54 | 5.52 | 5.59 | 5.49 | -0.36% | 0.61% | 55545 | 3073万 | 49.96 | 62.54 | 24.09 | 100 | 宝钢包装 | 2023-11-23 四 | 5.55 | 5.56 | 5.54 | 5.58 | 5.48 | -0.36% | 0.63% | 57227 | 3157万 | 50.14 | 62.77 | 24.18 | 101 | 宝钢包装 | 2023-11-22 三 | 5.65 | 5.67 | 5.56 | 5.70 | 5.55 | -1.94% | 0.61% | 55006 | 3083万 | 50.33 | 63 | 24.27 | 102 | 宝钢包装 | 2023-11-21 二 | 5.65 | 5.63 | 5.67 | 5.81 | 5.63 | 0.71% | 1.22% | 110799 | 6326万 | 51.32 | 64.24 | 24.75 | 103 | 宝钢包装 | 2023-11-20 一 | 5.62 | 5.60 | 5.63 | 5.65 | 5.53 | 0.54% | 0.59% | 52990 | 2966万 | 50.96 | 63.79 | 24.58 | 104 | 宝钢包装 | 2023-11-17 五 | 5.56 | 5.55 | 5.60 | 5.62 | 5.53 | 0.90% | 0.70% | 63695 | 3556万 | 50.69 | 63.45 | 24.44 | 105 | 宝钢包装 | 2023-11-16 四 | 5.65 | 5.64 | 5.55 | 5.65 | 5.55 | -1.60% | 0.56% | 50317 | 2811万 | 50.23 | 62.88 | 24.23 | 106 | 宝钢包装 | 2023-11-15 三 | 5.59 | 5.60 | 5.64 | 5.68 | 5.58 | 0.71% | 0.70% | 62981 | 3546万 | 51.05 | 63.9 | 24.62 | 107 | 宝钢包装 | 2023-11-14 二 | 5.64 | 5.64 | 5.60 | 5.64 | 5.57 | -0.71% | 0.63% | 56883 | 3182万 | 50.69 | 63.45 | 24.44 | 108 | 宝钢包装 | 2023-11-13 一 | 5.64 | 5.64 | 5.64 | 5.70 | 5.59 | 0.00% | 0.58% | 52491 | 2962万 | 51.05 | 63.9 | 24.62 | 109 | 宝钢包装 | 2023-11-10 五 | 5.64 | 5.63 | 5.64 | 5.65 | 5.55 | 0.18% | 0.33% | 30169 | 1690万 | 51.05 | 63.9 | 24.62 | 110 | 宝钢包装 | 2023-11-09 四 | 5.61 | 5.61 | 5.63 | 5.68 | 5.57 | 0.36% | 0.58% | 52445 | 2953万 | 50.96 | 63.79 | 24.58 | 111 | 宝钢包装 | 2023-11-08 三 | 5.62 | 5.61 | 5.61 | 5.65 | 5.57 | 0.00% | 0.37% | 33642 | 1884万 | 50.78 | 63.56 | 24.49 | 112 | 宝钢包装 | 2023-11-07 二 | 5.63 | 5.64 | 5.61 | 5.65 | 5.57 | -0.53% | 0.40% | 36244 | 2033万 | 50.78 | 63.56 | 24.49 | 113 | 宝钢包装 | 2023-11-06 一 | 5.68 | 5.65 | 5.64 | 5.71 | 5.59 | -0.18% | 0.55% | 49474 | 2787万 | 51.05 | 63.9 | 24.62 | 114 | 宝钢包装 | 2023-11-03 五 | 5.60 | 5.58 | 5.65 | 5.67 | 5.58 | 1.25% | 0.49% | 44347 | 2498万 | 51.14 | 64.02 | 24.66 | 115 | 宝钢包装 | 2023-11-02 四 | 5.69 | 5.67 | 5.58 | 5.71 | 5.56 | -1.59% | 0.77% | 69780 | 3922万 | 50.51 | 63.22 | 24.36 | 116 | 宝钢包装 | 2023-11-01 三 | 5.67 | 5.63 | 5.67 | 5.70 | 5.63 | 0.71% | 0.47% | 42252 | 2389万 | 51.32 | 64.24 | 24.75 | 117 | 宝钢包装 | 2023-10-31 二 | 5.73 | 5.71 | 5.63 | 5.78 | 5.61 | -1.40% | 0.65% | 58724 | 3322万 | 50.96 | 63.79 | 24.58 | 118 | 宝钢包装 | 2023-10-30 一 | 5.59 | 5.59 | 5.71 | 5.79 | 5.56 | 2.15% | 0.77% | 69831 | 3973万 | 51.68 | 64.7 | 24.96 | 119 | 宝钢包装 | 2023-10-27 五 | 5.47 | 5.48 | 5.59 | 5.62 | 5.44 | 2.01% | 0.68% | 61824 | 3440万 | 50.6 | 63.34 | 24.43 | 120 | 宝钢包装 | 2023-10-26 四 | 5.46 | 5.48 | 5.48 | 5.50 | 5.42 | 0.00% | 0.34% | 30498 | 1664万 | 49.6 | 62.09 | 23.95 | 121 | 宝钢包装 | 2023-10-25 三 | 5.48 | 5.46 | 5.48 | 5.55 | 5.47 | 0.37% | 0.30% | 27052 | 1489万 | 49.6 | 62.09 | 23.95 | 122 | 宝钢包装 | 2023-10-24 二 | 5.31 | 5.33 | 5.46 | 5.49 | 5.31 | 2.44% | 0.33% | 29673 | 1606万 | 49.42 | 61.86 | 23.86 | 123 | 宝钢包装 | 2023-10-23 一 | 5.42 | 5.43 | 5.33 | 5.43 | 5.28 | -1.84% | 0.36% | 32909 | 1758万 | 48.24 | 60.39 | 23.3 | 124 | 宝钢包装 | 2023-10-20 五 | 5.42 | 5.43 | 5.43 | 5.48 | 5.40 | 0.00% | 0.24% | 21500 | 1171万 | 49.15 | 61.52 | 23.73 | 125 | 宝钢包装 | 2023-10-19 四 | 5.43 | 5.43 | 5.43 | 5.55 | 5.41 | 0.00% | 0.34% | 30575 | 1676万 | 49.15 | 61.52 | 23.73 | 126 | 宝钢包装 | 2023-10-18 三 | 5.51 | 5.50 | 5.43 | 5.52 | 5.41 | -1.27% | 0.37% | 33665 | 1836万 | 49.15 | 61.52 | 23.73 | 127 | 宝钢包装 | 2023-10-17 二 | 5.65 | 5.63 | 5.50 | 5.65 | 5.50 | -2.31% | 0.47% | 42697 | 2369万 | 49.78 | 62.32 | 24.04 | 128 | 宝钢包装 | 2023-10-16 一 | 5.57 | 5.56 | 5.63 | 5.70 | 5.51 | 1.26% | 0.76% | 68740 | 3864万 | 50.96 | 63.79 | 24.61 | 129 | 宝钢包装 | 2023-10-13 五 | 5.60 | 5.63 | 5.56 | 5.61 | 5.47 | -1.24% | 0.45% | 40681 | 2245万 | 50.33 | 63 | 24.3 | 130 | 宝钢包装 | 2023-10-12 四 | 5.63 | 5.59 | 5.63 | 5.64 | 5.57 | 0.72% | 0.33% | 30094 | 1686万 | 50.96 | 63.79 | 24.61 | 131 | 宝钢包装 | 2023-10-11 三 | 5.63 | 5.65 | 5.59 | 5.66 | 5.58 | -1.06% | 0.38% | 34336 | 1926万 | 50.6 | 63.34 | 24.43 | 132 | 宝钢包装 | 2023-10-10 二 | 5.71 | 5.70 | 5.65 | 5.74 | 5.59 | -0.88% | 0.59% | 53404 | 3014万 | 51.14 | 64.02 | 24.69 | 133 | 宝钢包装 | 2023-10-09 一 | 5.83 | 5.88 | 5.70 | 5.85 | 5.66 | -3.06% | 0.79% | 71867 | 4117万 | 51.59 | 64.58 | 24.91 | 134 | 宝钢包装 | 2023-09-28 四 | 6.00 | 6.04 | 5.88 | 6.05 | 5.82 | -2.65% | 1.20% | 108453 | 6427万 | 53.22 | 66.62 | 25.7 | 135 | 宝钢包装 | 2023-09-27 三 | 5.87 | 5.90 | 6.04 | 6.11 | 5.86 | 2.37% | 0.66% | 59941 | 3607万 | 54.67 | 68.44 | 26.4 | 136 | 宝钢包装 | 2023-09-26 二 | 5.90 | 5.95 | 5.90 | 5.98 | 5.90 | -0.84% | 0.29% | 26120 | 1548万 | 53.4 | 66.85 | 25.79 | 137 | 宝钢包装 | 2023-09-25 一 | 5.94 | 5.95 | 5.95 | 6.01 | 5.90 | 0.00% | 0.35% | 31375 | 1868万 | 53.86 | 67.42 | 26.01 | 138 | 宝钢包装 | 2023-09-22 五 | 5.87 | 5.88 | 5.95 | 5.96 | 5.84 | 1.19% | 0.40% | 36470 | 2159万 | 53.86 | 67.42 | 26.01 | 139 | 宝钢包装 | 2023-09-21 四 | 5.94 | 5.96 | 5.88 | 5.96 | 5.86 | -1.34% | 0.34% | 31166 | 1838万 | 53.22 | 66.62 | 25.7 | 140 | 宝钢包装 | 2023-09-20 三 | 6.04 | 6.02 | 5.96 | 6.04 | 5.94 | -1.00% | 0.34% | 30891 | 1847万 | 53.95 | 67.53 | 26.05 | 141 | 宝钢包装 | 2023-09-19 二 | 6.07 | 6.04 | 6.02 | 6.10 | 6.00 | -0.33% | 0.46% | 41468 | 2508万 | 54.49 | 68.21 | 26.31 | 142 | 宝钢包装 | 2023-09-18 一 | 6.05 | 6.07 | 6.04 | 6.10 | 5.96 | -0.49% | 0.44% | 39482 | 2386万 | 54.67 | 68.44 | 26.4 | 143 | 宝钢包装 | 2023-09-15 五 | 6.02 | 6.00 | 6.07 | 6.07 | 6.00 | 1.17% | 0.38% | 34828 | 2103万 | 54.94 | 68.78 | 26.53 | 144 | 宝钢包装 | 2023-09-14 四 | 6.09 | 6.07 | 6.00 | 6.10 | 5.97 | -1.15% | 0.49% | 44727 | 2694万 | 54.31 | 67.98 | 26.22 | 145 | 宝钢包装 | 2023-09-13 三 | 6.21 | 6.20 | 6.07 | 6.23 | 6.03 | -2.10% | 0.88% | 79665 | 4865万 | 54.94 | 68.78 | 26.53 | 146 | 宝钢包装 | 2023-09-12 二 | 6.26 | 6.25 | 6.20 | 6.26 | 6.19 | -0.80% | 0.45% | 40966 | 2546万 | 56.12 | 70.25 | 27.1 | 147 | 宝钢包装 | 2023-09-11 一 | 6.31 | 6.26 | 6.25 | 6.31 | 6.20 | -0.16% | 0.52% | 47496 | 2969万 | 56.57 | 70.81 | 27.32 | 148 | 宝钢包装 | 2023-09-08 五 | 6.24 | 6.24 | 6.26 | 6.32 | 6.18 | 0.32% | 0.37% | 33408 | 2082万 | 56.66 | 70.93 | 27.36 | 149 | 宝钢包装 | 2023-09-07 四 | 6.35 | 6.31 | 6.24 | 6.36 | 6.22 | -1.11% | 0.38% | 34098 | 2143万 | 56.48 | 70.7 | 27.27 | 150 | 宝钢包装 | 2023-09-06 三 | 6.30 | 6.28 | 6.31 | 6.34 | 6.25 | 0.48% | 0.27% | 24362 | 1537万 | 57.11 | 71.49 | 27.58 | 151 | 宝钢包装 | 2023-09-05 二 | 6.35 | 6.35 | 6.28 | 6.39 | 6.27 | -1.10% | 0.41% | 37040 | 2336万 | 56.84 | 71.15 | 27.45 | 152 | 宝钢包装 | 2023-09-04 一 | 6.33 | 6.29 | 6.35 | 6.39 | 6.29 | 0.95% | 0.53% | 47918 | 3035万 | 57.48 | 71.95 | 27.75 | 153 | 宝钢包装 | 2023-09-01 五 | 6.42 | 6.38 | 6.29 | 6.44 | 6.26 | -1.41% | 0.53% | 47534 | 2997万 | 56.93 | 71.27 | 27.49 | 154 | 宝钢包装 | 2023-08-31 四 | 6.52 | 6.52 | 6.38 | 6.54 | 6.37 | -2.15% | 0.48% | 43059 | 2768万 | 57.75 | 72.29 | 27.89 | 155 | 宝钢包装 | 2023-08-30 三 | 6.51 | 6.48 | 6.52 | 6.58 | 6.45 | 0.62% | 0.41% | 37251 | 2418万 | 59.01 | 73.87 | 27.81 | 156 | 宝钢包装 | 2023-08-29 二 | 6.30 | 6.34 | 6.48 | 6.53 | 6.29 | 2.21% | 0.60% | 54577 | 3523万 | 58.65 | 73.42 | 27.64 | 157 | 宝钢包装 | 2023-08-28 一 | 6.54 | 6.29 | 6.34 | 6.66 | 6.30 | 0.79% | 0.88% | 79489 | 5165万 | 57.39 | 71.83 | 27.05 | 158 | 宝钢包装 | 2023-08-25 五 | 6.35 | 6.36 | 6.29 | 6.39 | 6.20 | -1.10% | 0.50% | 45303 | 2849万 | 56.93 | 71.27 | 26.83 | 159 | 宝钢包装 | 2023-08-23 三 | 6.63 | 6.66 | 6.40 | 6.64 | 6.39 | -3.90% | 0.79% | 71413 | 4630万 | 57.93 | 72.51 | 27.3 | 160 | 宝钢包装 | 2023-08-22 二 | 6.54 | 6.53 | 6.66 | 6.76 | 6.51 | 1.99% | 0.72% | 65141 | 4314万 | 60.28 | 75.46 | 28.41 |
|
行情刷新 | 流通股东
|