| 股票名称 | 代码 603112 | 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 | 华翔股份 | 2024-04-26 五 | 12.58 | 12.64 | 12.69 | 12.90 | 12.51 | 0.40% | 0.96% | 41510 | 5265万 | 54.94 | 55.48 | 13.26 | 2 | 华翔股份 | 2024-04-25 四 | 12.62 | 12.62 | 12.64 | 12.77 | 12.52 | 0.16% | 0.54% | 23227 | 2931万 | 54.72 | 55.26 | 14.2 | 3 | 华翔股份 | 2024-04-24 三 | 12.67 | 12.54 | 12.62 | 12.67 | 12.36 | 0.64% | 0.70% | 30288 | 3802万 | 54.63 | 55.17 | 14.18 | 4 | 华翔股份 | 2024-04-23 二 | 12.75 | 12.95 | 12.54 | 12.78 | 12.31 | -3.17% | 1.03% | 44795 | 5610万 | 54.29 | 54.82 | 14.09 | 5 | 华翔股份 | 2024-04-22 一 | 12.71 | 12.85 | 12.95 | 12.96 | 12.33 | 0.78% | 1.26% | 54467 | 6945万 | 56.06 | 56.61 | 19.2 | 6 | 华翔股份 | 2024-04-19 五 | 12.36 | 12.37 | 12.85 | 12.98 | 12.23 | 3.88% | 1.78% | 76998 | 9800万 | 55.63 | 56.18 | 19.05 | 7 | 华翔股份 | 2024-04-18 四 | 11.66 | 11.68 | 12.37 | 12.57 | 11.64 | 5.91% | 1.28% | 55441 | 6827万 | 53.55 | 54.08 | 18.34 | 8 | 华翔股份 | 2024-04-17 三 | 11.40 | 11.17 | 11.68 | 11.76 | 11.40 | 4.57% | 0.59% | 25481 | 2957万 | 50.56 | 51.06 | 17.31 | 9 | 华翔股份 | 2024-04-16 二 | 11.85 | 11.78 | 11.17 | 11.89 | 11.15 | -5.18% | 1.01% | 43756 | 4954万 | 48.36 | 48.83 | 16.56 | 10 | 华翔股份 | 2024-04-15 一 | 12.18 | 12.22 | 11.78 | 12.30 | 11.65 | -3.60% | 0.85% | 36725 | 4390万 | 51 | 51.5 | 17.46 | 11 | 华翔股份 | 2024-04-12 五 | 12.10 | 12.03 | 12.22 | 12.36 | 12.10 | 1.58% | 0.48% | 20877 | 2556万 | 52.9 | 53.42 | 18.11 | 12 | 华翔股份 | 2024-04-11 四 | 11.80 | 11.97 | 12.03 | 12.16 | 11.80 | 0.50% | 0.30% | 13139 | 1580万 | 52.08 | 52.59 | 17.83 | 13 | 华翔股份 | 2024-04-10 三 | 12.09 | 12.23 | 11.97 | 12.29 | 11.85 | -2.13% | 0.54% | 23565 | 2843万 | 51.82 | 52.33 | 17.74 | 14 | 华翔股份 | 2024-04-09 二 | 11.97 | 11.94 | 12.23 | 12.55 | 11.92 | 2.43% | 0.48% | 20895 | 2535万 | 52.95 | 53.47 | 18.13 | 15 | 华翔股份 | 2024-04-08 一 | 12.15 | 12.17 | 11.94 | 12.16 | 11.92 | -1.89% | 0.33% | 14098 | 1696万 | 51.69 | 52.2 | 17.7 | 16 | 华翔股份 | 2024-04-03 三 | 12.07 | 12.14 | 12.17 | 12.22 | 11.88 | 0.25% | 0.39% | 16824 | 2033万 | 52.69 | 53.2 | 18.04 | 17 | 华翔股份 | 2024-04-02 二 | 12.31 | 12.02 | 12.14 | 12.31 | 12.02 | 1.00% | 0.47% | 20482 | 2485万 | 52.56 | 53.07 | 18 | 18 | 华翔股份 | 2024-04-01 一 | 11.88 | 11.90 | 12.02 | 12.11 | 11.88 | 1.01% | 0.63% | 27445 | 3292万 | 52.04 | 52.55 | 17.82 | 19 | 华翔股份 | 2024-03-29 五 | 11.64 | 11.60 | 11.90 | 11.95 | 11.52 | 2.59% | 0.39% | 17041 | 2000万 | 51.52 | 52.02 | 17.64 | 20 | 华翔股份 | 2024-03-28 四 | 11.34 | 11.48 | 11.60 | 11.77 | 11.31 | 1.05% | 0.35% | 15225 | 1771万 | 50.22 | 50.71 | 17.19 | 21 | 华翔股份 | 2024-03-27 三 | 11.63 | 11.74 | 11.48 | 11.84 | 11.48 | -2.21% | 0.37% | 16225 | 1884万 | 49.7 | 50.19 | 17.02 | 22 | 华翔股份 | 2024-03-26 二 | 11.72 | 11.76 | 11.74 | 11.87 | 11.47 | -0.17% | 0.63% | 27227 | 3176万 | 50.82 | 51.32 | 17.4 | 23 | 华翔股份 | 2024-03-25 一 | 11.93 | 12.03 | 11.76 | 12.14 | 11.72 | -2.24% | 0.50% | 21675 | 2588万 | 50.91 | 51.41 | 17.43 | 24 | 华翔股份 | 2024-03-22 五 | 12.19 | 12.19 | 12.03 | 12.35 | 12.00 | -1.31% | 0.26% | 11200 | 1355万 | 52.08 | 52.59 | 17.83 | 25 | 华翔股份 | 2024-03-21 四 | 12.18 | 12.18 | 12.19 | 12.36 | 12.12 | 0.08% | 0.41% | 17816 | 2175万 | 52.77 | 53.29 | 18.07 | 26 | 华翔股份 | 2024-03-20 三 | 12.40 | 12.47 | 12.18 | 12.42 | 12.11 | -2.33% | 0.56% | 24187 | 2955万 | 52.73 | 53.25 | 18.05 | 27 | 华翔股份 | 2024-03-19 二 | 11.96 | 11.93 | 12.47 | 12.58 | 11.95 | 4.53% | 1.21% | 52430 | 6505万 | 53.98 | 54.51 | 18.48 | 28 | 华翔股份 | 2024-03-18 一 | 11.72 | 11.82 | 11.93 | 11.96 | 11.72 | 0.93% | 0.40% | 17290 | 2054万 | 51.65 | 52.15 | 17.68 | 29 | 华翔股份 | 2024-03-15 五 | 11.84 | 11.90 | 11.82 | 11.93 | 11.67 | -0.67% | 0.46% | 19866 | 2343万 | 51.17 | 51.67 | 17.52 | 30 | 华翔股份 | 2024-03-14 四 | 11.70 | 11.83 | 11.90 | 12.19 | 11.59 | 0.59% | 1.17% | 50829 | 6072万 | 51.52 | 52.02 | 17.64 | 31 | 华翔股份 | 2024-03-08 五 | 10.60 | 10.63 | 10.71 | 10.77 | 10.46 | 0.75% | 0.52% | 22451 | 2385万 | 46.37 | 46.82 | 15.88 | 32 | 华翔股份 | 2024-03-07 四 | 10.69 | 10.69 | 10.63 | 10.90 | 10.46 | -0.56% | 0.46% | 20066 | 2155万 | 46.02 | 46.47 | 15.76 | 33 | 华翔股份 | 2024-03-06 三 | 10.64 | 10.61 | 10.69 | 10.74 | 10.55 | 0.75% | 0.27% | 11544 | 1230万 | 46.28 | 46.73 | 15.85 | 34 | 华翔股份 | 2024-03-05 二 | 10.81 | 10.80 | 10.61 | 10.95 | 10.53 | -1.76% | 0.55% | 23645 | 2523万 | 45.93 | 46.38 | 15.73 | 35 | 华翔股份 | 2024-03-04 一 | 10.88 | 10.83 | 10.80 | 10.98 | 10.55 | -0.28% | 0.71% | 30684 | 3301万 | 46.75 | 47.21 | 16.01 | 36 | 华翔股份 | 2024-03-01 五 | 10.75 | 10.80 | 10.83 | 10.88 | 10.58 | 0.28% | 0.64% | 27631 | 2969万 | 46.88 | 47.35 | 16.05 | 37 | 华翔股份 | 2024-02-29 四 | 10.27 | 10.26 | 10.80 | 10.87 | 10.21 | 5.26% | 0.77% | 33317 | 3488万 | 46.75 | 47.21 | 16.01 | 38 | 华翔股份 | 2024-02-28 三 | 10.94 | 10.95 | 10.26 | 11.07 | 10.23 | -6.30% | 1.24% | 53486 | 5777万 | 44.42 | 44.85 | 15.21 | 39 | 华翔股份 | 2024-02-27 二 | 10.72 | 10.92 | 10.95 | 10.95 | 10.61 | 0.27% | 0.62% | 26923 | 2906万 | 47.4 | 47.87 | 16.23 | 40 | 华翔股份 | 2024-02-26 一 | 10.40 | 10.38 | 10.92 | 10.97 | 10.40 | 5.20% | 0.90% | 38975 | 4205万 | 47.27 | 47.74 | 16.19 | 41 | 华翔股份 | 2024-02-23 五 | 10.30 | 10.32 | 10.38 | 10.45 | 10.06 | 0.58% | 0.56% | 24194 | 2498万 | 44.94 | 45.38 | 15.39 | 42 | 华翔股份 | 2024-02-22 四 | 10.17 | 10.18 | 10.32 | 10.35 | 9.98 | 1.38% | 0.62% | 26771 | 2718万 | 44.68 | 45.12 | 15.3 | 43 | 华翔股份 | 2024-02-21 三 | 9.83 | 9.97 | 10.18 | 10.49 | 9.83 | 2.11% | 0.68% | 29480 | 3018万 | 44.07 | 44.5 | 15.09 | 44 | 华翔股份 | 2024-02-20 二 | 9.76 | 9.87 | 9.97 | 10.15 | 9.76 | 1.01% | 0.63% | 27100 | 2694万 | 43.16 | 43.59 | 14.78 | 45 | 华翔股份 | 2024-02-19 一 | 9.30 | 9.27 | 9.87 | 9.93 | 9.30 | 6.47% | 1.19% | 51416 | 4990万 | 42.73 | 43.15 | 14.63 | 46 | 华翔股份 | 2024-02-08 四 | 8.61 | 8.48 | 9.27 | 9.33 | 8.29 | 9.32% | 1.50% | 65119 | 5720万 | 40.13 | 40.53 | 13.74 | 47 | 华翔股份 | 2024-02-07 三 | 8.62 | 8.57 | 8.48 | 9.13 | 8.24 | -1.05% | 1.27% | 55066 | 4785万 | 36.71 | 37.07 | 12.57 | 48 | 华翔股份 | 2024-02-06 二 | 8.17 | 8.45 | 8.57 | 8.92 | 7.82 | 1.42% | 1.22% | 52909 | 4369万 | 37.1 | 37.47 | 12.7 | 49 | 华翔股份 | 2024-02-05 一 | 9.16 | 9.32 | 8.45 | 9.24 | 8.39 | -9.33% | 1.39% | 60226 | 5187万 | 36.58 | 36.94 | 12.53 | 50 | 华翔股份 | 2024-02-02 五 | 9.92 | 9.92 | 9.32 | 10.06 | 8.98 | -6.05% | 1.14% | 49449 | 4683万 | 40.35 | 40.74 | 13.82 | 51 | 华翔股份 | 2024-02-01 四 | 10.10 | 10.13 | 9.92 | 10.19 | 9.79 | -2.07% | 0.97% | 41859 | 4168万 | 42.95 | 43.37 | 14.7 | 52 | 华翔股份 | 2024-01-31 三 | 10.50 | 10.48 | 10.13 | 10.64 | 10.10 | -3.34% | 0.91% | 39249 | 4047万 | 43.85 | 44.29 | 15.02 | 53 | 华翔股份 | 2024-01-30 二 | 10.52 | 10.74 | 10.48 | 10.86 | 10.36 | -2.42% | 0.99% | 42989 | 4574万 | 45.37 | 45.82 | 15.53 | 54 | 华翔股份 | 2024-01-29 一 | 11.03 | 11.02 | 10.74 | 11.28 | 10.65 | -2.54% | 1.43% | 61883 | 6794万 | 46.5 | 46.95 | 15.92 | 55 | 华翔股份 | 2024-01-26 五 | 11.34 | 11.34 | 11.02 | 11.70 | 11.02 | -2.82% | 2.21% | 95871 | 10866万 | 47.71 | 48.18 | 16.34 | 56 | 华翔股份 | 2024-01-25 四 | 10.77 | 10.31 | 11.34 | 11.34 | 10.72 | 9.99% | 0.84% | 36516 | 4106万 | 49.09 | 49.57 | 16.81 | 57 | 华翔股份 | 2024-01-24 三 | 10.43 | 10.44 | 10.31 | 10.46 | 9.87 | -1.25% | 0.95% | 41255 | 4190万 | 44.63 | 45.07 | 15.28 | 58 | 华翔股份 | 2024-01-23 二 | 10.59 | 10.53 | 10.44 | 10.60 | 10.17 | -0.85% | 0.72% | 30971 | 3207万 | 45.2 | 45.64 | 15.48 | 59 | 华翔股份 | 2024-01-22 一 | 11.23 | 11.21 | 10.53 | 11.23 | 10.46 | -6.07% | 0.66% | 28670 | 3114万 | 45.59 | 46.03 | 15.61 | 60 | 华翔股份 | 2024-01-19 五 | 11.38 | 11.38 | 11.21 | 11.46 | 11.10 | -1.49% | 0.59% | 25557 | 2878万 | 48.53 | 49.01 | 16.62 | 61 | 华翔股份 | 2024-01-18 四 | 11.55 | 11.65 | 11.38 | 11.64 | 11.08 | -2.32% | 0.83% | 36044 | 4079万 | 49.27 | 49.75 | 16.87 | 62 | 华翔股份 | 2024-01-17 三 | 11.97 | 11.98 | 11.65 | 12.01 | 11.59 | -2.75% | 0.69% | 29964 | 3542万 | 50.43 | 50.93 | 17.27 | 63 | 华翔股份 | 2024-01-16 二 | 11.92 | 11.88 | 11.98 | 12.04 | 11.83 | 0.84% | 0.47% | 20374 | 2429万 | 51.86 | 52.37 | 17.76 | 64 | 华翔股份 | 2024-01-15 一 | 12.10 | 12.00 | 11.88 | 12.10 | 11.76 | -1.00% | 0.62% | 26846 | 3194万 | 51.43 | 51.94 | 17.61 | 65 | 华翔股份 | 2024-01-12 五 | 12.07 | 12.01 | 12.00 | 12.15 | 11.93 | -0.08% | 0.33% | 14210 | 1712万 | 51.95 | 52.46 | 17.79 | 66 | 华翔股份 | 2024-01-11 四 | 11.83 | 11.89 | 12.01 | 12.08 | 11.78 | 1.01% | 0.47% | 20156 | 2411万 | 51.99 | 52.5 | 17.8 | 67 | 华翔股份 | 2024-01-10 三 | 11.92 | 11.98 | 11.89 | 12.02 | 11.67 | -0.75% | 0.50% | 21754 | 2584万 | 51.47 | 51.98 | 17.62 | 68 | 华翔股份 | 2024-01-09 二 | 11.78 | 11.78 | 11.98 | 12.08 | 11.72 | 1.70% | 0.50% | 21852 | 2610万 | 51.86 | 52.37 | 17.76 | 69 | 华翔股份 | 2024-01-08 一 | 11.99 | 12.02 | 11.78 | 12.06 | 11.73 | -2.00% | 0.57% | 24881 | 2957万 | 51 | 51.5 | 17.46 | 70 | 华翔股份 | 2024-01-05 五 | 12.24 | 12.16 | 12.02 | 12.40 | 12.00 | -1.15% | 0.41% | 17570 | 2133万 | 52.04 | 52.55 | 17.82 | 71 | 华翔股份 | 2024-01-04 四 | 12.26 | 12.26 | 12.16 | 12.26 | 12.07 | -0.82% | 0.46% | 19941 | 2416万 | 52.64 | 53.16 | 18.02 | 72 | 华翔股份 | 2024-01-03 三 | 12.43 | 12.29 | 12.26 | 12.43 | 12.04 | -0.24% | 0.71% | 30553 | 3733万 | 53.08 | 53.6 | 18.17 | 73 | 华翔股份 | 2024-01-02 二 | 12.26 | 12.15 | 12.29 | 12.39 | 12.11 | 1.15% | 0.79% | 34307 | 4217万 | 53.21 | 53.73 | 18.22 | 74 | 华翔股份 | 2023-12-29 五 | 11.94 | 12.03 | 12.15 | 12.18 | 11.89 | 1.00% | 0.50% | 21651 | 2611万 | 52.6 | 53.12 | 18.01 | 75 | 华翔股份 | 2023-12-28 四 | 11.79 | 11.77 | 12.03 | 12.09 | 11.50 | 2.21% | 0.56% | 24231 | 2879万 | 52.08 | 52.59 | 17.83 | 76 | 华翔股份 | 2023-12-27 三 | 11.64 | 11.56 | 11.77 | 11.81 | 11.51 | 1.82% | 0.46% | 19760 | 2309万 | 50.95 | 51.45 | 17.45 | 77 | 华翔股份 | 2023-12-26 二 | 12.21 | 11.89 | 11.56 | 12.21 | 11.46 | -2.78% | 0.74% | 31945 | 3711万 | 50.04 | 50.54 | 17.14 | 78 | 华翔股份 | 2023-12-25 一 | 12.00 | 11.95 | 11.89 | 12.00 | 11.61 | -0.50% | 0.55% | 23978 | 2830万 | 51.47 | 51.98 | 17.62 | 79 | 华翔股份 | 2023-12-22 五 | 12.07 | 12.04 | 11.95 | 12.10 | 11.90 | -0.75% | 0.38% | 16343 | 1959万 | 51.73 | 52.24 | 17.71 | 80 | 华翔股份 | 2023-12-21 四 | 11.96 | 11.96 | 12.04 | 12.07 | 11.71 | 0.67% | 0.43% | 18718 | 2228万 | 52.12 | 52.63 | 17.85 | 81 | 华翔股份 | 2023-12-20 三 | 12.08 | 12.09 | 11.96 | 12.19 | 11.91 | -1.08% | 0.32% | 13760 | 1658万 | 51.78 | 52.29 | 17.73 | 82 | 华翔股份 | 2023-12-19 二 | 12.00 | 11.94 | 12.09 | 12.09 | 11.80 | 1.26% | 0.32% | 13928 | 1669万 | 51.92 | 52.85 | 17.92 | 83 | 华翔股份 | 2023-12-18 一 | 12.06 | 12.15 | 11.94 | 12.15 | 11.90 | -1.73% | 0.52% | 22359 | 2689万 | 51.27 | 52.2 | 17.7 | 84 | 华翔股份 | 2023-12-15 五 | 12.14 | 12.13 | 12.15 | 12.24 | 12.08 | 0.16% | 0.31% | 13382 | 1625万 | 52.18 | 53.12 | 18.01 | 85 | 华翔股份 | 2023-12-14 四 | 12.31 | 12.32 | 12.13 | 12.41 | 12.10 | -1.54% | 0.36% | 15523 | 1894万 | 52.09 | 53.03 | 17.98 | 86 | 华翔股份 | 2023-12-13 三 | 12.38 | 12.34 | 12.32 | 12.47 | 12.18 | -0.16% | 0.24% | 10339 | 1275万 | 52.91 | 53.86 | 18.26 | 87 | 华翔股份 | 2023-12-12 二 | 12.31 | 12.31 | 12.34 | 12.36 | 12.16 | 0.24% | 0.21% | 9209 | 1129万 | 52.99 | 53.95 | 18.29 | 88 | 华翔股份 | 2023-12-11 一 | 12.05 | 12.07 | 12.31 | 12.38 | 11.99 | 1.99% | 0.47% | 20177 | 2466万 | 52.86 | 53.82 | 18.25 | 89 | 华翔股份 | 2023-12-08 五 | 12.36 | 12.36 | 12.07 | 12.47 | 12.01 | -2.35% | 0.42% | 18159 | 2222万 | 51.83 | 52.77 | 17.89 | 90 | 华翔股份 | 2023-12-07 四 | 12.39 | 12.39 | 12.36 | 12.48 | 12.30 | -0.24% | 0.31% | 13369 | 1655万 | 53.08 | 54.03 | 18.32 | 91 | 华翔股份 | 2023-12-06 三 | 12.43 | 12.44 | 12.39 | 12.59 | 12.37 | -0.40% | 0.28% | 12233 | 1525万 | 53.21 | 54.17 | 18.37 | 92 | 华翔股份 | 2023-12-05 二 | 12.59 | 12.50 | 12.44 | 12.60 | 12.40 | -0.48% | 0.41% | 17578 | 2195万 | 53.42 | 54.38 | 18.44 | 93 | 华翔股份 | 2023-12-04 一 | 12.69 | 12.67 | 12.50 | 12.77 | 12.50 | -1.34% | 0.43% | 18500 | 2327万 | 53.68 | 54.65 | 18.53 | 94 | 华翔股份 | 2023-12-01 五 | 12.79 | 12.79 | 12.67 | 12.79 | 12.50 | -0.94% | 0.44% | 18681 | 2366万 | 54.41 | 55.39 | 18.78 | 95 | 华翔股份 | 2023-11-30 四 | 12.71 | 12.96 | 12.79 | 12.94 | 12.67 | -1.31% | 0.60% | 25909 | 3311万 | 54.92 | 55.91 | 18.96 | 96 | 华翔股份 | 2023-11-29 三 | 12.61 | 12.67 | 12.96 | 13.18 | 12.61 | 2.29% | 0.92% | 39672 | 5152万 | 55.65 | 56.66 | 19.21 | 97 | 华翔股份 | 2023-11-28 二 | 12.38 | 12.35 | 12.67 | 12.68 | 12.32 | 2.59% | 0.59% | 25218 | 3174万 | 54.41 | 55.39 | 18.78 | 98 | 华翔股份 | 2023-11-27 一 | 12.41 | 12.37 | 12.35 | 12.55 | 12.25 | -0.16% | 0.57% | 24342 | 3023万 | 53.03 | 53.99 | 18.31 | 99 | 华翔股份 | 2023-11-24 五 | 12.63 | 12.65 | 12.37 | 12.64 | 12.28 | -2.21% | 0.35% | 14893 | 1844万 | 53.12 | 54.08 | 18.34 | 100 | 华翔股份 | 2023-11-23 四 | 12.47 | 12.48 | 12.65 | 12.75 | 12.40 | 1.36% | 0.48% | 20726 | 2602万 | 54.32 | 55.3 | 18.75 | 101 | 华翔股份 | 2023-11-22 三 | 12.78 | 12.71 | 12.48 | 12.78 | 12.45 | -1.81% | 0.59% | 25178 | 3164万 | 53.59 | 54.56 | 18.5 | 102 | 华翔股份 | 2023-11-21 二 | 12.76 | 12.76 | 12.71 | 12.88 | 12.66 | -0.39% | 0.35% | 15185 | 1941万 | 54.58 | 55.56 | 18.84 | 103 | 华翔股份 | 2023-11-20 一 | 12.54 | 12.60 | 12.76 | 12.82 | 12.51 | 1.27% | 0.55% | 23708 | 3014万 | 54.8 | 55.78 | 18.91 | 104 | 华翔股份 | 2023-11-17 五 | 12.28 | 12.42 | 12.60 | 12.74 | 12.27 | 1.45% | 0.53% | 22813 | 2867万 | 54.11 | 55.08 | 18.68 | 105 | 华翔股份 | 2023-11-16 四 | 12.59 | 12.58 | 12.42 | 12.59 | 12.33 | -1.27% | 0.29% | 12409 | 1546万 | 53.33 | 54.3 | 18.41 | 106 | 华翔股份 | 2023-11-15 三 | 12.34 | 12.32 | 12.58 | 12.59 | 12.26 | 2.11% | 0.41% | 17705 | 2208万 | 54.02 | 55 | 18.65 | 107 | 华翔股份 | 2023-11-14 二 | 12.35 | 12.32 | 12.32 | 12.35 | 12.21 | 0.00% | 0.25% | 10570 | 1299万 | 52.91 | 53.86 | 18.26 | 108 | 华翔股份 | 2023-11-13 一 | 12.33 | 12.33 | 12.32 | 12.40 | 12.26 | -0.08% | 0.31% | 13336 | 1643万 | 52.91 | 53.86 | 18.26 | 109 | 华翔股份 | 2023-11-10 五 | 12.30 | 12.29 | 12.33 | 12.34 | 12.16 | 0.33% | 0.26% | 11329 | 1391万 | 52.95 | 53.9 | 18.28 | 110 | 华翔股份 | 2023-11-09 四 | 12.33 | 12.28 | 12.29 | 12.47 | 12.20 | 0.08% | 0.32% | 13585 | 1674万 | 52.78 | 53.73 | 18.22 | 111 | 华翔股份 | 2023-11-08 三 | 12.39 | 12.33 | 12.28 | 12.39 | 12.13 | -0.41% | 0.36% | 15353 | 1881万 | 52.73 | 53.68 | 18.2 | 112 | 华翔股份 | 2023-11-07 二 | 12.26 | 12.29 | 12.33 | 12.41 | 12.17 | 0.33% | 0.38% | 16521 | 2036万 | 52.95 | 53.9 | 18.28 | 113 | 华翔股份 | 2023-11-06 一 | 12.17 | 12.12 | 12.29 | 12.35 | 12.07 | 1.40% | 0.40% | 17196 | 2102万 | 52.78 | 53.73 | 18.22 | 114 | 华翔股份 | 2023-11-03 五 | 12.03 | 11.95 | 12.12 | 12.22 | 11.90 | 1.42% | 0.57% | 24485 | 2962万 | 52.05 | 52.98 | 17.97 | 115 | 华翔股份 | 2023-11-02 四 | 12.24 | 12.30 | 11.95 | 12.28 | 11.91 | -2.85% | 0.57% | 24341 | 2931万 | 51.32 | 52.24 | 17.71 | 116 | 华翔股份 | 2023-11-01 三 | 12.27 | 12.26 | 12.30 | 12.47 | 12.12 | 0.33% | 0.46% | 19763 | 2429万 | 52.82 | 53.77 | 18.23 | 117 | 华翔股份 | 2023-10-31 二 | 12.20 | 12.29 | 12.26 | 12.49 | 12.10 | -0.24% | 0.57% | 24661 | 3036万 | 52.65 | 53.6 | 18.17 | 118 | 华翔股份 | 2023-10-30 一 | 11.93 | 11.95 | 12.29 | 12.38 | 11.93 | 2.85% | 1.21% | 51892 | 6346万 | 52.78 | 53.73 | 18.22 | 119 | 华翔股份 | 2023-10-27 五 | 11.78 | 11.79 | 11.95 | 12.18 | 11.64 | 1.36% | 1.16% | 50028 | 6000万 | 51.32 | 52.24 | 17.71 | 120 | 华翔股份 | 2023-10-26 四 | 11.68 | 11.38 | 11.79 | 12.21 | 11.52 | 3.60% | 1.25% | 53691 | 6340万 | 50.63 | 51.54 | 17.48 | 121 | 华翔股份 | 2023-10-25 三 | 11.28 | 11.26 | 11.38 | 11.46 | 11.26 | 1.07% | 0.17% | 7261 | 827万 | 48.87 | 49.75 | 16.87 | 122 | 华翔股份 | 2023-10-24 二 | 11.00 | 10.92 | 11.26 | 11.29 | 10.90 | 3.11% | 0.34% | 14771 | 1647万 | 48.35 | 49.23 | 18.94 | 123 | 华翔股份 | 2023-10-23 一 | 11.14 | 11.20 | 10.92 | 11.23 | 10.87 | -2.50% | 0.35% | 15097 | 1659万 | 46.89 | 47.74 | 18.37 | 124 | 华翔股份 | 2023-10-20 五 | 11.21 | 11.21 | 11.20 | 11.45 | 11.19 | -0.09% | 0.21% | 8974 | 1014万 | 48.1 | 48.96 | 18.84 | 125 | 华翔股份 | 2023-10-19 四 | 11.23 | 11.22 | 11.21 | 11.37 | 11.11 | -0.09% | 0.20% | 8410 | 947万 | 48.14 | 49.01 | 18.86 | 126 | 华翔股份 | 2023-10-18 三 | 11.39 | 11.42 | 11.22 | 11.39 | 11.22 | -1.75% | 0.21% | 9222 | 1041万 | 48.18 | 49.05 | 18.88 | 127 | 华翔股份 | 2023-10-17 二 | 11.54 | 11.47 | 11.42 | 11.54 | 11.36 | -0.44% | 0.14% | 6149 | 702万 | 49.04 | 49.92 | 19.21 | 128 | 华翔股份 | 2023-10-16 一 | 11.50 | 11.47 | 11.47 | 11.51 | 11.27 | 0.00% | 0.31% | 13319 | 1519万 | 49.26 | 50.14 | 19.3 | 129 | 华翔股份 | 2023-10-13 五 | 11.51 | 11.56 | 11.47 | 11.61 | 11.41 | -0.78% | 0.26% | 11227 | 1287万 | 49.26 | 50.14 | 19.3 | 130 | 华翔股份 | 2023-10-12 四 | 11.57 | 11.51 | 11.56 | 11.70 | 11.42 | 0.43% | 0.26% | 11321 | 1308万 | 49.64 | 50.54 | 19.45 | 131 | 华翔股份 | 2023-10-11 三 | 11.54 | 11.56 | 11.51 | 11.59 | 11.41 | -0.43% | 0.30% | 13067 | 1502万 | 49.43 | 50.32 | 19.36 | 132 | 华翔股份 | 2023-10-10 二 | 11.76 | 11.73 | 11.56 | 11.81 | 11.43 | -1.45% | 0.40% | 17102 | 1975万 | 49.64 | 50.54 | 19.45 | 133 | 华翔股份 | 2023-10-09 一 | 11.90 | 11.90 | 11.73 | 11.99 | 11.68 | -1.43% | 0.41% | 17811 | 2096万 | 50.37 | 51.28 | 19.73 | 134 | 华翔股份 | 2023-09-28 四 | 11.70 | 11.69 | 11.90 | 11.99 | 11.62 | 1.80% | 0.47% | 20313 | 2407万 | 51.1 | 52.02 | 20.02 | 135 | 华翔股份 | 2023-09-27 三 | 11.66 | 11.71 | 11.69 | 11.76 | 11.53 | -0.17% | 0.24% | 10111 | 1182万 | 50.2 | 51.1 | 19.67 | 136 | 华翔股份 | 2023-09-26 二 | 11.67 | 11.73 | 11.71 | 11.77 | 11.62 | -0.17% | 0.20% | 8733 | 1021万 | 50.29 | 51.19 | 19.7 | 137 | 华翔股份 | 2023-09-25 一 | 11.74 | 11.70 | 11.73 | 11.79 | 11.53 | 0.26% | 0.23% | 9906 | 1157万 | 50.37 | 51.28 | 19.73 | 138 | 华翔股份 | 2023-09-22 五 | 11.50 | 11.50 | 11.70 | 11.72 | 11.42 | 1.74% | 0.19% | 8001 | 930万 | 50.24 | 51.15 | 19.68 | 139 | 华翔股份 | 2023-09-21 四 | 11.62 | 11.61 | 11.50 | 11.72 | 11.46 | -0.95% | 0.27% | 11382 | 1310万 | 49.38 | 50.27 | 19.35 | 140 | 华翔股份 | 2023-09-20 三 | 11.61 | 11.69 | 11.61 | 11.78 | 11.56 | -0.68% | 0.31% | 13291 | 1552万 | 49.86 | 50.76 | 19.53 | 141 | 华翔股份 | 2023-09-19 二 | 11.81 | 11.88 | 11.69 | 11.85 | 11.58 | -1.60% | 0.59% | 25175 | 2941万 | 50.2 | 51.1 | 19.67 | 142 | 华翔股份 | 2023-09-18 一 | 11.62 | 11.69 | 11.88 | 12.02 | 11.54 | 1.63% | 0.54% | 23061 | 2733万 | 51.02 | 51.94 | 19.99 | 143 | 华翔股份 | 2023-09-15 五 | 11.76 | 11.68 | 11.69 | 11.82 | 11.62 | 0.09% | 0.64% | 10055 | 1177万 | 18.5 | 51.1 | 19.67 | 144 | 华翔股份 | 2023-09-14 四 | 11.83 | 11.83 | 11.68 | 11.89 | 11.63 | -1.27% | 0.86% | 13566 | 1589万 | 18.49 | 51.06 | 19.65 | 145 | 华翔股份 | 2023-09-13 三 | 11.78 | 11.84 | 11.83 | 11.90 | 11.66 | -0.08% | 1.00% | 15843 | 1865万 | 18.73 | 51.72 | 19.9 | 146 | 华翔股份 | 2023-09-12 二 | 11.77 | 11.83 | 11.84 | 11.94 | 11.74 | 0.08% | 0.78% | 12393 | 1465万 | 18.74 | 51.76 | 19.92 | 147 | 华翔股份 | 2023-09-11 一 | 11.81 | 11.80 | 11.83 | 11.92 | 11.66 | 0.25% | 1.00% | 15756 | 1864万 | 18.73 | 51.72 | 19.9 | 148 | 华翔股份 | 2023-09-08 五 | 11.78 | 11.74 | 11.80 | 11.86 | 11.66 | 0.51% | 0.64% | 10151 | 1195万 | 18.68 | 51.59 | 19.85 | 149 | 华翔股份 | 2023-09-07 四 | 11.98 | 11.97 | 11.74 | 12.04 | 11.69 | -1.92% | 1.16% | 18356 | 2160万 | 18.58 | 51.32 | 19.75 | 150 | 华翔股份 | 2023-09-06 三 | 11.91 | 11.94 | 11.97 | 12.01 | 11.81 | 0.25% | 0.73% | 11482 | 1371万 | 18.95 | 52.33 | 20.14 | 151 | 华翔股份 | 2023-09-05 二 | 12.00 | 12.00 | 11.94 | 12.05 | 11.86 | -0.50% | 0.93% | 14764 | 1761万 | 18.9 | 52.2 | 20.09 | 152 | 华翔股份 | 2023-09-04 一 | 11.88 | 11.88 | 12.00 | 12.03 | 11.76 | 1.01% | 1.33% | 21101 | 2522万 | 19 | 52.46 | 20.19 | 153 | 华翔股份 | 2023-09-01 五 | 11.95 | 11.83 | 11.88 | 11.95 | 11.71 | 0.42% | 0.95% | 15081 | 1785万 | 18.81 | 51.94 | 19.99 | 154 | 华翔股份 | 2023-08-31 四 | 11.87 | 11.82 | 11.83 | 12.00 | 11.73 | 0.08% | 1.26% | 19941 | 2366万 | 18.73 | 51.72 | 19.9 | 155 | 华翔股份 | 2023-08-30 三 | 11.57 | 11.54 | 11.82 | 11.87 | 11.57 | 2.43% | 1.51% | 23895 | 2817万 | 18.71 | 51.67 | 19.89 | 156 | 华翔股份 | 2023-08-29 二 | 10.84 | 10.91 | 11.54 | 11.56 | 10.83 | 5.77% | 1.96% | 31099 | 3534万 | 18.27 | 50.45 | 19.41 | 157 | 华翔股份 | 2023-08-28 一 | 11.30 | 10.90 | 10.91 | 11.40 | 10.86 | 0.09% | 1.01% | 15958 | 1768万 | 17.27 | 47.69 | 18.35 | 158 | 华翔股份 | 2023-08-25 五 | 11.05 | 11.05 | 10.90 | 11.09 | 10.80 | -1.36% | 1.07% | 17000 | 1857万 | 17.25 | 47.65 | 18.34 | 159 | 华翔股份 | 2023-08-23 三 | 11.19 | 11.27 | 11.11 | 11.27 | 11.04 | -1.42% | 0.74% | 11660 | 1301万 | 17.59 | 48.57 | 18.69 | 160 | 华翔股份 | 2023-08-22 二 | 11.25 | 11.21 | 11.27 | 11.33 | 11.00 | 0.54% | 0.86% | 13682 | 1524万 | 17.84 | 49.27 | 18.96 |
|
行情刷新 | 流通股东
|