| 股票名称 | 代码 603190 | 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 | 亚通精工 | 2024-05-13 一 | 29.69 | 29.76 | 30.57 | 30.77 | 29.17 | 2.72% | 6.50% | 26335 | 7921万 | 12.39 | 36.68 | 24.47 | 2 | 亚通精工 | 2024-05-10 五 | 30.26 | 30.21 | 29.76 | 30.31 | 29.40 | -1.49% | 4.89% | 19798 | 5876万 | 12.06 | 35.71 | 23.82 | 3 | 亚通精工 | 2024-05-09 四 | 29.38 | 30.38 | 30.21 | 31.37 | 29.38 | -0.56% | 8.08% | 32732 | 9959万 | 12.24 | 36.25 | 24.18 | 4 | 亚通精工 | 2024-05-08 三 | 30.00 | 30.18 | 30.38 | 30.51 | 29.41 | 0.66% | 11.03% | 44673 | 13415万 | 12.31 | 36.46 | 24.32 | 5 | 亚通精工 | 2024-05-07 二 | 28.76 | 28.93 | 30.18 | 30.42 | 28.39 | 4.32% | 15.49% | 62772 | 18779万 | 12.23 | 36.22 | 24.16 | 6 | 亚通精工 | 2024-05-06 一 | 26.53 | 26.30 | 28.93 | 28.93 | 26.53 | 10.00% | 16.04% | 64986 | 18192万 | 11.72 | 34.72 | 23.16 | 7 | 亚通精工 | 2024-04-30 二 | 26.93 | 26.93 | 26.30 | 27.68 | 26.28 | -2.34% | 11.26% | 45639 | 12316万 | 10.66 | 31.56 | 21.05 | 8 | 亚通精工 | 2024-04-29 一 | 24.87 | 24.48 | 26.93 | 26.93 | 24.87 | 10.01% | 9.12% | 36952 | 9630万 | 10.91 | 32.32 | 21.53 | 9 | 亚通精工 | 2024-04-26 五 | 24.00 | 24.25 | 24.48 | 24.63 | 24.00 | 0.95% | 2.22% | 9011 | 2204万 | 9.92 | 29.38 | 19.57 | 10 | 亚通精工 | 2024-04-25 四 | 24.46 | 24.70 | 24.25 | 24.70 | 24.12 | -1.82% | 2.64% | 10682 | 2606万 | 9.83 | 29.1 | 19.39 | 11 | 亚通精工 | 2024-04-24 三 | 23.91 | 23.90 | 24.70 | 25.00 | 23.91 | 3.35% | 4.67% | 18938 | 4669万 | 10.01 | 29.64 | 19.75 | 12 | 亚通精工 | 2024-04-23 二 | 23.84 | 23.80 | 23.90 | 24.03 | 23.64 | 0.42% | 1.82% | 7363 | 1757万 | 9.68 | 28.68 | 19.11 | 13 | 亚通精工 | 2024-04-22 一 | 23.91 | 23.76 | 23.80 | 24.03 | 23.15 | 0.17% | 1.69% | 6867 | 1630万 | 9.64 | 28.56 | 19.03 | 14 | 亚通精工 | 2024-04-19 五 | 23.65 | 23.73 | 23.76 | 23.92 | 23.40 | 0.13% | 2.32% | 9385 | 2222万 | 9.63 | 28.51 | 19 | 15 | 亚通精工 | 2024-04-18 四 | 23.41 | 23.50 | 23.73 | 24.10 | 23.21 | 0.98% | 2.90% | 11745 | 2788万 | 9.62 | 28.48 | 18.97 | 16 | 亚通精工 | 2024-04-17 三 | 22.39 | 22.09 | 23.50 | 23.53 | 22.39 | 6.38% | 3.21% | 13001 | 3016万 | 9.52 | 28.2 | 18.79 | 17 | 亚通精工 | 2024-04-16 二 | 23.53 | 23.86 | 22.09 | 23.89 | 22.05 | -7.42% | 3.75% | 15196 | 3419万 | 8.95 | 26.51 | 17.66 | 18 | 亚通精工 | 2024-04-15 一 | 24.80 | 24.80 | 23.86 | 25.13 | 23.40 | -3.79% | 3.85% | 15591 | 3762万 | 9.67 | 28.63 | 19.08 | 19 | 亚通精工 | 2024-04-12 五 | 25.14 | 25.12 | 24.80 | 25.39 | 24.80 | -1.27% | 2.49% | 10097 | 2526万 | 10.05 | 29.76 | 19.83 | 20 | 亚通精工 | 2024-04-11 四 | 24.81 | 24.92 | 25.12 | 25.49 | 24.40 | 0.80% | 3.16% | 12793 | 3219万 | 10.18 | 30.14 | 20.08 | 21 | 亚通精工 | 2024-04-10 三 | 25.44 | 25.45 | 24.92 | 25.47 | 24.65 | -2.08% | 3.70% | 15004 | 3747万 | 10.1 | 29.9 | 19.92 | 22 | 亚通精工 | 2024-04-09 二 | 25.49 | 25.64 | 25.45 | 25.70 | 25.21 | -0.74% | 3.77% | 15257 | 3877万 | 10.31 | 30.54 | 20.35 | 23 | 亚通精工 | 2024-04-08 一 | 25.49 | 25.30 | 25.64 | 26.36 | 25.29 | 1.34% | 6.57% | 26625 | 6871万 | 10.39 | 30.77 | 20.5 | 24 | 亚通精工 | 2024-04-03 三 | 26.00 | 26.50 | 25.30 | 26.26 | 25.06 | -4.53% | 6.83% | 27665 | 7036万 | 10.25 | 30.36 | 20.23 | 25 | 亚通精工 | 2024-04-02 二 | 26.62 | 26.62 | 26.50 | 26.87 | 26.27 | -0.45% | 5.35% | 21668 | 5749万 | 10.74 | 31.8 | 20.77 | 26 | 亚通精工 | 2024-04-01 一 | 25.60 | 25.61 | 26.62 | 26.77 | 25.60 | 3.94% | 6.05% | 24500 | 6421万 | 10.79 | 31.94 | 20.86 | 27 | 亚通精工 | 2024-03-29 五 | 25.39 | 25.29 | 25.61 | 25.96 | 25.25 | 1.27% | 5.21% | 21098 | 5401万 | 10.38 | 30.73 | 20.07 | 28 | 亚通精工 | 2024-03-28 四 | 24.80 | 24.56 | 25.29 | 25.54 | 24.61 | 2.97% | 5.45% | 22073 | 5556万 | 10.25 | 30.35 | 19.82 | 29 | 亚通精工 | 2024-03-27 三 | 25.53 | 25.54 | 24.56 | 25.56 | 24.55 | -3.84% | 6.49% | 26294 | 6546万 | 9.95 | 29.47 | 19.25 | 30 | 亚通精工 | 2024-03-26 二 | 26.02 | 26.58 | 25.54 | 26.43 | 25.26 | -3.91% | 9.39% | 38068 | 9799万 | 10.35 | 30.65 | 20.01 | 31 | 亚通精工 | 2024-03-25 一 | 26.88 | 29.52 | 26.58 | 27.96 | 26.58 | -9.96% | 14.43% | 58476 | 15867万 | 10.77 | 31.9 | 20.83 | 32 | 亚通精工 | 2024-03-22 五 | 30.95 | 30.93 | 29.52 | 34.02 | 29.52 | -4.56% | 18.60% | 75353 | 23644万 | 11.96 | 35.42 | 23.13 | 33 | 亚通精工 | 2024-03-21 四 | 31.83 | 31.10 | 30.93 | 31.83 | 30.01 | -0.55% | 14.18% | 57439 | 17600万 | 12.53 | 37.12 | 24.24 | 34 | 亚通精工 | 2024-03-20 三 | 31.10 | 30.63 | 31.10 | 32.19 | 30.00 | 1.53% | 16.67% | 67538 | 20772万 | 12.6 | 37.32 | 24.37 | 35 | 亚通精工 | 2024-03-19 二 | 29.80 | 30.69 | 30.63 | 30.98 | 29.50 | -0.20% | 16.11% | 65287 | 19631万 | 12.41 | 36.76 | 24 | 36 | 亚通精工 | 2024-03-18 一 | 29.91 | 31.32 | 30.69 | 31.49 | 29.41 | -2.01% | 27.26% | 110447 | 33303万 | 12.44 | 36.83 | 24.05 | 37 | 亚通精工 | 2024-03-15 五 | 29.00 | 28.47 | 31.32 | 31.32 | 27.50 | 10.01% | 29.16% | 118144 | 36290万 | 12.69 | 37.58 | 24.54 | 38 | 亚通精工 | 2024-03-14 四 | 27.80 | 27.31 | 28.47 | 29.52 | 27.12 | 4.25% | 12.50% | 50661 | 14280万 | 11.54 | 34.16 | 22.31 | 39 | 亚通精工 | 2024-03-08 五 | 24.97 | 25.10 | 24.99 | 25.28 | 24.57 | -0.44% | 2.90% | 11770 | 2923万 | 10.13 | 29.99 | 19.58 | 40 | 亚通精工 | 2024-03-07 四 | 24.90 | 24.91 | 25.10 | 25.50 | 24.72 | 0.76% | 3.54% | 14355 | 3611万 | 10.17 | 30.12 | 19.67 | 41 | 亚通精工 | 2024-03-06 三 | 24.53 | 24.68 | 24.91 | 25.21 | 24.50 | 0.93% | 2.55% | 10313 | 2573万 | 10.09 | 29.89 | 19.52 | 42 | 亚通精工 | 2024-03-05 二 | 25.21 | 25.69 | 24.68 | 25.56 | 24.55 | -3.93% | 4.43% | 17953 | 4489万 | 10 | 29.62 | 19.34 | 43 | 亚通精工 | 2024-03-04 一 | 26.53 | 26.78 | 25.69 | 26.70 | 25.11 | -4.07% | 6.94% | 28118 | 7199万 | 10.41 | 30.83 | 20.13 | 44 | 亚通精工 | 2024-03-01 五 | 25.10 | 25.00 | 26.78 | 27.50 | 25.00 | 7.12% | 10.85% | 43959 | 11742万 | 10.85 | 32.14 | 20.98 | 45 | 亚通精工 | 2024-02-29 四 | 23.30 | 24.08 | 25.00 | 25.31 | 23.26 | 3.82% | 4.41% | 17865 | 4382万 | 10.13 | 30 | 19.59 | 46 | 亚通精工 | 2024-02-28 三 | 25.92 | 26.19 | 24.08 | 26.41 | 24.05 | -8.06% | 6.37% | 25801 | 6547万 | 9.76 | 28.9 | 18.87 | 47 | 亚通精工 | 2024-02-27 二 | 25.75 | 26.00 | 26.19 | 26.50 | 25.09 | 0.73% | 5.97% | 24172 | 6268万 | 10.61 | 31.43 | 20.52 | 48 | 亚通精工 | 2024-02-26 一 | 23.79 | 23.73 | 26.00 | 26.10 | 23.76 | 9.57% | 6.63% | 26853 | 6743万 | 10.54 | 31.2 | 20.37 | 49 | 亚通精工 | 2024-02-23 五 | 23.36 | 23.21 | 23.73 | 23.84 | 23.28 | 2.24% | 3.04% | 12324 | 2902万 | 9.62 | 28.48 | 18.59 | 50 | 亚通精工 | 2024-02-22 四 | 23.20 | 22.82 | 23.21 | 23.21 | 22.65 | 1.71% | 2.46% | 9971 | 2295万 | 9.4 | 27.85 | 18.19 | 51 | 亚通精工 | 2024-02-21 三 | 22.50 | 22.50 | 22.82 | 23.58 | 22.32 | 1.42% | 3.54% | 14331 | 3319万 | 9.25 | 27.38 | 17.88 | 52 | 亚通精工 | 2024-02-20 二 | 21.85 | 21.89 | 22.50 | 22.50 | 21.48 | 2.79% | 2.97% | 12049 | 2668万 | 9.12 | 27 | 17.63 | 53 | 亚通精工 | 2024-02-19 一 | 21.13 | 21.13 | 21.89 | 22.29 | 21.11 | 3.60% | 3.22% | 13042 | 2841万 | 8.87 | 26.27 | 17.15 | 54 | 亚通精工 | 2024-02-08 四 | 19.15 | 19.40 | 21.13 | 21.34 | 19.15 | 8.92% | 4.40% | 13194 | 2703万 | 6.34 | 25.36 | 16.56 | 55 | 亚通精工 | 2024-02-07 三 | 19.98 | 19.98 | 19.40 | 20.55 | 19.32 | -2.90% | 3.42% | 10265 | 2046万 | 5.82 | 23.28 | 15.2 | 56 | 亚通精工 | 2024-02-06 二 | 19.45 | 19.49 | 19.98 | 20.56 | 18.00 | 2.51% | 3.94% | 11820 | 2281万 | 5.99 | 23.98 | 15.66 | 57 | 亚通精工 | 2024-02-05 一 | 20.97 | 21.65 | 19.49 | 20.97 | 19.49 | -9.98% | 4.57% | 13719 | 2727万 | 5.85 | 23.39 | 15.27 | 58 | 亚通精工 | 2024-02-02 五 | 22.63 | 22.63 | 21.65 | 22.95 | 20.71 | -4.33% | 3.34% | 10033 | 2191万 | 6.49 | 25.98 | 16.97 | 59 | 亚通精工 | 2024-02-01 四 | 22.70 | 22.93 | 22.63 | 23.12 | 22.30 | -1.31% | 3.43% | 10295 | 2334万 | 6.79 | 27.16 | 17.73 | 60 | 亚通精工 | 2024-01-31 三 | 25.00 | 24.52 | 22.93 | 25.00 | 22.87 | -6.48% | 3.19% | 9577 | 2262万 | 6.88 | 27.52 | 17.97 | 61 | 亚通精工 | 2024-01-30 二 | 25.92 | 25.68 | 24.52 | 25.92 | 24.51 | -4.52% | 2.60% | 7806 | 1957万 | 7.36 | 29.42 | 19.21 | 62 | 亚通精工 | 2024-01-29 一 | 26.17 | 26.20 | 25.68 | 26.42 | 25.42 | -1.98% | 1.93% | 5796 | 1496万 | 7.7 | 30.82 | 20.12 | 63 | 亚通精工 | 2024-01-26 五 | 26.43 | 26.52 | 26.20 | 26.70 | 26.06 | -1.21% | 3.35% | 10060 | 2650万 | 7.86 | 31.44 | 20.53 | 64 | 亚通精工 | 2024-01-25 四 | 25.99 | 25.95 | 26.52 | 26.52 | 25.70 | 2.20% | 3.54% | 10613 | 2784万 | 7.96 | 31.82 | 20.78 | 65 | 亚通精工 | 2024-01-24 三 | 25.68 | 25.75 | 25.95 | 26.11 | 25.05 | 0.78% | 2.16% | 6480 | 1664万 | 7.79 | 31.14 | 20.33 | 66 | 亚通精工 | 2024-01-23 二 | 25.89 | 25.92 | 25.75 | 26.13 | 25.36 | -0.66% | 1.80% | 5412 | 1394万 | 7.72 | 30.9 | 20.18 | 67 | 亚通精工 | 2024-01-22 一 | 27.64 | 27.31 | 25.92 | 27.64 | 25.70 | -5.09% | 2.57% | 7702 | 2046万 | 7.78 | 31.1 | 20.31 | 68 | 亚通精工 | 2024-01-19 五 | 27.86 | 27.57 | 27.31 | 27.86 | 27.17 | -0.94% | 1.72% | 5148 | 1416万 | 8.19 | 32.77 | 21.4 | 69 | 亚通精工 | 2024-01-18 四 | 27.22 | 27.52 | 27.57 | 27.67 | 26.81 | 0.18% | 2.37% | 7123 | 1941万 | 8.27 | 33.08 | 21.6 | 70 | 亚通精工 | 2024-01-17 三 | 28.38 | 28.49 | 27.52 | 28.60 | 27.52 | -3.40% | 2.74% | 8207 | 2305万 | 8.26 | 33.02 | 21.56 | 71 | 亚通精工 | 2024-01-16 二 | 28.65 | 28.70 | 28.49 | 28.80 | 28.12 | -0.73% | 2.18% | 6539 | 1859万 | 8.55 | 34.19 | 22.32 | 72 | 亚通精工 | 2024-01-15 一 | 29.00 | 28.69 | 28.70 | 29.00 | 28.55 | 0.03% | 1.64% | 4907 | 1413万 | 8.61 | 34.44 | 22.49 | 73 | 亚通精工 | 2024-01-12 五 | 29.15 | 29.03 | 28.69 | 29.29 | 28.66 | -1.17% | 2.52% | 7560 | 2189万 | 8.61 | 34.43 | 22.48 | 74 | 亚通精工 | 2024-01-11 四 | 28.65 | 28.65 | 29.03 | 29.07 | 28.55 | 1.33% | 2.17% | 6511 | 1879万 | 8.71 | 34.84 | 22.75 | 75 | 亚通精工 | 2024-01-10 三 | 29.12 | 29.33 | 28.65 | 29.15 | 28.62 | -2.32% | 3.08% | 9238 | 2661万 | 8.6 | 34.38 | 22.45 | 76 | 亚通精工 | 2024-01-09 二 | 29.90 | 30.22 | 29.33 | 30.00 | 29.12 | -2.95% | 5.00% | 14991 | 4434万 | 8.8 | 35.2 | 22.98 | 77 | 亚通精工 | 2024-01-08 一 | 29.64 | 29.64 | 30.22 | 30.99 | 29.31 | 1.96% | 6.25% | 18743 | 5671万 | 9.07 | 36.26 | 23.68 | 78 | 亚通精工 | 2024-01-05 五 | 29.88 | 29.64 | 29.64 | 30.13 | 29.38 | 0.00% | 3.11% | 9339 | 2780万 | 8.89 | 35.57 | 23.23 | 79 | 亚通精工 | 2024-01-04 四 | 29.74 | 29.78 | 29.64 | 29.98 | 29.51 | -0.47% | 2.74% | 8228 | 2447万 | 8.89 | 35.57 | 23.23 | 80 | 亚通精工 | 2024-01-03 三 | 29.60 | 29.62 | 29.78 | 29.90 | 29.17 | 0.54% | 3.49% | 10459 | 3080万 | 8.93 | 35.74 | 23.34 | 81 | 亚通精工 | 2024-01-02 二 | 29.29 | 29.28 | 29.62 | 29.99 | 29.28 | 1.16% | 4.57% | 13703 | 4075万 | 8.89 | 35.54 | 23.21 | 82 | 亚通精工 | 2023-12-29 五 | 28.97 | 29.00 | 29.28 | 29.38 | 28.91 | 0.97% | 3.87% | 11601 | 3386万 | 8.78 | 35.14 | 22.94 | 83 | 亚通精工 | 2023-12-28 四 | 28.53 | 28.51 | 29.00 | 29.17 | 28.30 | 1.72% | 4.04% | 12112 | 3502万 | 8.7 | 34.8 | 22.72 | 84 | 亚通精工 | 2023-12-27 三 | 28.58 | 28.58 | 28.51 | 28.81 | 28.28 | -0.24% | 2.56% | 7688 | 2190万 | 8.55 | 34.21 | 22.34 | 85 | 亚通精工 | 2023-12-26 二 | 29.50 | 29.31 | 28.58 | 29.50 | 28.56 | -2.49% | 3.30% | 9914 | 2850万 | 8.57 | 34.3 | 22.4 | 86 | 亚通精工 | 2023-12-25 一 | 29.53 | 29.53 | 29.31 | 29.85 | 29.15 | -0.75% | 2.53% | 7597 | 2238万 | 8.79 | 35.17 | 22.97 | 87 | 亚通精工 | 2023-12-22 五 | 29.88 | 29.97 | 29.53 | 30.18 | 29.52 | -1.47% | 2.84% | 8533 | 2545万 | 8.86 | 35.44 | 23.14 | 88 | 亚通精工 | 2023-12-21 四 | 29.80 | 29.92 | 29.97 | 30.06 | 29.14 | 0.17% | 3.48% | 10426 | 3086万 | 8.99 | 35.96 | 23.48 | 89 | 亚通精工 | 2023-12-20 三 | 30.31 | 30.31 | 29.92 | 30.50 | 29.89 | -1.29% | 2.33% | 6994 | 2114万 | 8.98 | 35.9 | 23.45 | 90 | 亚通精工 | 2023-12-19 二 | 30.30 | 30.17 | 30.31 | 30.33 | 29.80 | 0.46% | 1.71% | 5121 | 1545万 | 9.09 | 36.37 | 23.75 | 91 | 亚通精工 | 2023-12-18 一 | 30.39 | 30.36 | 30.17 | 30.53 | 30.04 | -0.63% | 2.95% | 8847 | 2681万 | 9.05 | 36.2 | 23.64 | 92 | 亚通精工 | 2023-12-15 五 | 30.90 | 30.77 | 30.36 | 30.90 | 30.31 | -1.33% | 3.05% | 9159 | 2794万 | 9.11 | 36.43 | 23.79 | 93 | 亚通精工 | 2023-12-14 四 | 31.40 | 31.27 | 30.77 | 31.54 | 30.54 | -1.60% | 4.06% | 12173 | 3764万 | 9.23 | 36.92 | 24.11 | 94 | 亚通精工 | 2023-12-13 三 | 31.55 | 31.45 | 31.27 | 31.84 | 31.16 | -0.57% | 4.07% | 12214 | 3840万 | 9.38 | 37.52 | 24.5 | 95 | 亚通精工 | 2023-12-12 二 | 31.35 | 31.52 | 31.45 | 31.57 | 31.18 | -0.22% | 3.57% | 10708 | 3358万 | 9.44 | 37.74 | 24.64 | 96 | 亚通精工 | 2023-12-11 一 | 31.00 | 31.18 | 31.52 | 31.73 | 30.75 | 1.09% | 3.67% | 11022 | 3456万 | 9.46 | 37.82 | 24.7 | 97 | 亚通精工 | 2023-12-08 五 | 31.75 | 31.75 | 31.18 | 31.93 | 31.08 | -1.80% | 4.88% | 14631 | 4597万 | 9.35 | 37.42 | 24.43 | 98 | 亚通精工 | 2023-12-07 四 | 31.90 | 32.05 | 31.75 | 31.92 | 31.40 | -0.94% | 4.74% | 14221 | 4506万 | 9.53 | 38.1 | 24.88 | 99 | 亚通精工 | 2023-12-06 三 | 32.89 | 32.82 | 32.05 | 33.29 | 31.86 | -2.35% | 8.74% | 26231 | 8496万 | 9.61 | 38.46 | 25.11 | 100 | 亚通精工 | 2023-12-05 二 | 33.74 | 33.76 | 32.82 | 33.74 | 32.70 | -2.78% | 9.97% | 29911 | 9896万 | 9.85 | 39.38 | 25.72 | 101 | 亚通精工 | 2023-12-04 一 | 34.30 | 34.30 | 33.76 | 34.98 | 33.72 | -1.57% | 11.82% | 35473 | 12163万 | 10.13 | 40.51 | 26.45 | 102 | 亚通精工 | 2023-12-01 五 | 34.00 | 33.70 | 34.30 | 35.17 | 33.03 | 1.78% | 16.82% | 50470 | 17268万 | 10.29 | 41.16 | 26.88 | 103 | 亚通精工 | 2023-11-30 四 | 33.50 | 33.47 | 33.70 | 34.00 | 33.11 | 0.69% | 10.71% | 32119 | 10800万 | 10.11 | 40.44 | 26.41 | 104 | 亚通精工 | 2023-11-29 三 | 34.00 | 33.81 | 33.47 | 34.28 | 33.24 | -1.01% | 8.96% | 26868 | 9073万 | 10.04 | 40.16 | 26.23 | 105 | 亚通精工 | 2023-11-28 二 | 32.78 | 32.88 | 33.81 | 33.83 | 32.78 | 2.83% | 11.61% | 34832 | 11678万 | 10.14 | 40.57 | 26.49 | 106 | 亚通精工 | 2023-11-27 一 | 32.81 | 32.65 | 32.88 | 33.21 | 32.11 | 0.70% | 7.07% | 21220 | 6929万 | 9.86 | 39.46 | 25.76 | 107 | 亚通精工 | 2023-11-24 五 | 33.60 | 33.88 | 32.65 | 33.69 | 32.50 | -3.63% | 9.74% | 29226 | 9624万 | 9.79 | 39.18 | 25.58 | 108 | 亚通精工 | 2023-11-23 四 | 32.50 | 32.50 | 33.88 | 34.09 | 32.50 | 4.25% | 15.58% | 46749 | 15673万 | 10.16 | 40.66 | 26.55 | 109 | 亚通精工 | 2023-11-22 三 | 33.30 | 33.25 | 32.50 | 33.48 | 32.48 | -2.26% | 7.44% | 22317 | 7346万 | 9.75 | 39 | 25.47 | 110 | 亚通精工 | 2023-11-21 二 | 33.50 | 33.46 | 33.25 | 33.58 | 32.88 | -0.63% | 7.64% | 22919 | 7614万 | 9.97 | 39.9 | 26.05 | 111 | 亚通精工 | 2023-11-20 一 | 33.64 | 33.94 | 33.46 | 33.66 | 33.11 | -1.41% | 10.18% | 30539 | 10192万 | 10.04 | 40.15 | 26.22 | 112 | 亚通精工 | 2023-11-17 五 | 33.02 | 33.40 | 33.94 | 33.99 | 33.01 | 1.62% | 12.07% | 36222 | 12162万 | 10.18 | 40.73 | 26.6 | 113 | 亚通精工 | 2023-11-16 四 | 33.84 | 33.39 | 33.40 | 34.13 | 33.21 | 0.03% | 13.78% | 41353 | 13870万 | 10.02 | 40.08 | 26.17 | 114 | 亚通精工 | 2023-11-15 三 | 32.97 | 32.94 | 33.39 | 33.68 | 32.54 | 1.37% | 11.07% | 33209 | 10986万 | 10.02 | 40.07 | 26.16 | 115 | 亚通精工 | 2023-11-14 二 | 33.39 | 32.74 | 32.94 | 33.47 | 32.40 | 0.61% | 8.99% | 26967 | 8836万 | 9.88 | 39.53 | 25.81 | 116 | 亚通精工 | 2023-11-13 一 | 31.46 | 31.39 | 32.74 | 33.91 | 31.22 | 4.30% | 14.33% | 43000 | 14051万 | 9.82 | 39.29 | 25.66 | 117 | 亚通精工 | 2023-11-10 五 | 31.95 | 31.93 | 31.39 | 32.35 | 31.28 | -1.69% | 5.75% | 17262 | 5468万 | 9.42 | 37.67 | 24.6 | 118 | 亚通精工 | 2023-11-09 四 | 32.60 | 32.60 | 31.93 | 32.60 | 31.67 | -2.06% | 7.15% | 21439 | 6864万 | 9.58 | 38.32 | 25.02 | 119 | 亚通精工 | 2023-11-08 三 | 32.26 | 32.34 | 32.60 | 32.72 | 31.70 | 0.80% | 9.60% | 28811 | 9282万 | 9.78 | 39.12 | 25.55 | 120 | 亚通精工 | 2023-11-07 二 | 32.88 | 32.70 | 32.34 | 32.97 | 32.31 | -1.10% | 7.99% | 23980 | 7793万 | 9.7 | 38.81 | 25.34 | 121 | 亚通精工 | 2023-11-06 一 | 32.50 | 32.39 | 32.70 | 32.71 | 32.30 | 0.96% | 9.93% | 29783 | 9703万 | 9.81 | 39.24 | 25.62 | 122 | 亚通精工 | 2023-11-03 五 | 31.95 | 31.72 | 32.39 | 32.53 | 31.73 | 2.11% | 7.05% | 21137 | 6830万 | 9.72 | 38.87 | 25.38 | 123 | 亚通精工 | 2023-11-02 四 | 32.37 | 32.42 | 31.72 | 32.48 | 31.66 | -2.16% | 6.35% | 19039 | 6094万 | 9.52 | 38.06 | 24.86 | 124 | 亚通精工 | 2023-11-01 三 | 31.74 | 31.83 | 32.42 | 32.73 | 31.57 | 1.85% | 10.01% | 30041 | 9727万 | 9.73 | 38.9 | 25.4 | 125 | 亚通精工 | 2023-10-31 二 | 32.10 | 32.32 | 31.83 | 32.50 | 31.45 | -1.52% | 6.70% | 20111 | 6399万 | 9.55 | 38.2 | 24.94 | 126 | 亚通精工 | 2023-10-30 一 | 32.38 | 32.15 | 32.32 | 32.55 | 31.61 | 0.53% | 7.91% | 23739 | 7627万 | 9.7 | 38.78 | 25.33 | 127 | 亚通精工 | 2023-10-27 五 | 32.20 | 32.30 | 32.15 | 32.96 | 31.80 | -0.46% | 12.41% | 37219 | 12092万 | 9.64 | 38.58 | 26.85 | 128 | 亚通精工 | 2023-10-26 四 | 31.31 | 31.54 | 32.30 | 32.45 | 30.85 | 2.41% | 8.84% | 26512 | 8436万 | 9.69 | 38.76 | 26.98 | 129 | 亚通精工 | 2023-10-25 三 | 31.22 | 30.97 | 31.54 | 31.63 | 30.70 | 1.84% | 6.72% | 20167 | 6318万 | 9.46 | 37.85 | 26.34 | 130 | 亚通精工 | 2023-10-24 二 | 29.31 | 29.28 | 30.97 | 31.30 | 29.31 | 5.77% | 9.70% | 29113 | 8923万 | 9.29 | 37.16 | 25.87 | 131 | 亚通精工 | 2023-10-23 一 | 30.88 | 30.91 | 29.28 | 30.91 | 29.02 | -5.27% | 8.37% | 25095 | 7440万 | 8.78 | 35.14 | 24.45 | 132 | 亚通精工 | 2023-10-20 五 | 30.81 | 30.99 | 30.91 | 31.89 | 30.70 | -0.26% | 5.98% | 17929 | 5574万 | 9.27 | 37.09 | 25.81 | 133 | 亚通精工 | 2023-10-19 四 | 31.74 | 32.00 | 30.99 | 31.89 | 30.92 | -3.16% | 8.54% | 25624 | 8017万 | 9.3 | 37.19 | 25.88 | 134 | 亚通精工 | 2023-10-18 三 | 32.38 | 32.40 | 32.00 | 32.68 | 31.70 | -1.23% | 9.03% | 27083 | 8734万 | 9.6 | 38.4 | 26.73 | 135 | 亚通精工 | 2023-10-17 二 | 32.98 | 32.90 | 32.40 | 32.98 | 32.07 | -1.52% | 9.59% | 28781 | 9306万 | 9.72 | 38.88 | 27.06 | 136 | 亚通精工 | 2023-10-16 一 | 32.22 | 32.02 | 32.90 | 33.16 | 31.97 | 2.75% | 18.32% | 54974 | 17979万 | 9.87 | 39.48 | 27.48 | 137 | 亚通精工 | 2023-10-13 五 | 31.00 | 31.29 | 32.02 | 32.47 | 30.87 | 2.33% | 12.60% | 37788 | 12057万 | 9.61 | 38.42 | 26.74 | 138 | 亚通精工 | 2023-10-12 四 | 30.99 | 30.97 | 31.29 | 31.64 | 30.99 | 1.03% | 7.18% | 21548 | 6743万 | 9.39 | 37.55 | 26.13 | 139 | 亚通精工 | 2023-10-11 三 | 31.65 | 31.42 | 30.97 | 31.65 | 30.65 | -1.43% | 7.80% | 23407 | 7251万 | 9.29 | 37.16 | 25.87 | 140 | 亚通精工 | 2023-10-10 二 | 31.88 | 31.83 | 31.42 | 31.95 | 31.14 | -1.29% | 7.39% | 22177 | 6966万 | 9.43 | 37.7 | 26.24 | 141 | 亚通精工 | 2023-10-09 一 | 30.98 | 30.93 | 31.83 | 31.87 | 30.93 | 2.91% | 10.50% | 31491 | 9943万 | 9.55 | 38.2 | 26.58 | 142 | 亚通精工 | 2023-09-28 四 | 30.25 | 30.28 | 30.93 | 31.08 | 30.13 | 2.15% | 8.52% | 25562 | 7894万 | 9.28 | 37.12 | 25.83 | 143 | 亚通精工 | 2023-09-27 三 | 30.63 | 30.67 | 30.28 | 31.08 | 30.23 | -1.27% | 7.51% | 22532 | 6916万 | 9.08 | 36.34 | 25.29 | 144 | 亚通精工 | 2023-09-26 二 | 30.58 | 30.72 | 30.67 | 30.97 | 30.30 | -0.16% | 5.96% | 17869 | 5480万 | 9.2 | 36.8 | 25.61 | 145 | 亚通精工 | 2023-09-25 一 | 30.50 | 30.50 | 30.72 | 30.98 | 30.28 | 0.72% | 7.80% | 23407 | 7203万 | 9.22 | 36.86 | 25.66 | 146 | 亚通精工 | 2023-09-22 五 | 29.90 | 30.03 | 30.50 | 30.66 | 29.77 | 1.57% | 7.87% | 23608 | 7157万 | 9.15 | 36.6 | 25.47 | 147 | 亚通精工 | 2023-09-21 四 | 31.29 | 31.12 | 30.03 | 31.29 | 30.00 | -3.50% | 10.58% | 31744 | 9665万 | 9.01 | 36.04 | 25.08 | 148 | 亚通精工 | 2023-09-20 三 | 31.60 | 31.81 | 31.12 | 32.03 | 30.70 | -2.17% | 11.73% | 35187 | 10991万 | 9.34 | 37.34 | 25.99 | 149 | 亚通精工 | 2023-09-19 二 | 32.44 | 32.83 | 31.81 | 32.68 | 31.62 | -3.11% | 11.46% | 34393 | 11035万 | 9.54 | 38.17 | 26.57 | 150 | 亚通精工 | 2023-09-18 一 | 31.52 | 32.22 | 32.83 | 33.29 | 31.43 | 1.89% | 16.93% | 50781 | 16576万 | 9.85 | 39.4 | 27.42 | 151 | 亚通精工 | 2023-09-15 五 | 31.58 | 31.60 | 32.22 | 33.76 | 30.20 | 1.96% | 18.02% | 54053 | 17239万 | 9.67 | 38.66 | 26.91 | 152 | 亚通精工 | 2023-09-14 四 | 32.72 | 33.29 | 31.60 | 32.74 | 31.21 | -5.08% | 16.92% | 50750 | 16154万 | 9.48 | 37.92 | 26.39 | 153 | 亚通精工 | 2023-09-13 三 | 33.59 | 34.52 | 33.29 | 33.69 | 32.70 | -3.56% | 18.82% | 56475 | 18722万 | 9.99 | 39.95 | 27.8 | 154 | 亚通精工 | 2023-09-12 二 | 34.02 | 34.27 | 34.52 | 35.49 | 33.30 | 0.73% | 33.38% | 100155 | 34649万 | 10.36 | 41.42 | 28.83 | 155 | 亚通精工 | 2023-09-11 一 | 33.10 | 33.22 | 34.27 | 35.57 | 32.28 | 3.16% | 28.68% | 86030 | 29118万 | 10.28 | 41.12 | 28.62 | 156 | 亚通精工 | 2023-09-08 五 | 33.45 | 32.84 | 33.22 | 34.39 | 32.96 | 1.16% | 22.05% | 66156 | 22128万 | 9.97 | 39.86 | 27.74 | 157 | 亚通精工 | 2023-09-07 四 | 35.60 | 34.74 | 32.84 | 35.70 | 32.80 | -5.47% | 33.82% | 101459 | 34302万 | 9.85 | 39.41 | 27.43 | 158 | 亚通精工 | 2023-09-06 三 | 31.97 | 31.58 | 34.74 | 34.74 | 31.58 | 10.01% | 18.40% | 55209 | 18821万 | 10.42 | 41.69 | 29.01 | 159 | 亚通精工 | 2023-09-05 二 | 32.63 | 32.82 | 31.58 | 32.70 | 31.38 | -3.78% | 18.13% | 54387 | 17310万 | 9.47 | 37.9 | 26.37 | 160 | 亚通精工 | 2023-09-04 一 | 32.85 | 33.16 | 32.82 | 33.15 | 31.90 | -1.03% | 20.25% | 60746 | 19779万 | 9.85 | 39.38 | 27.41 | 161 | 亚通精工 | 2023-09-01 五 | 32.49 | 32.54 | 33.16 | 34.51 | 31.96 | 1.91% | 30.61% | 91838 | 30378万 | 9.95 | 39.79 | 27.69 | 162 | 亚通精工 | 2023-08-31 四 | 31.75 | 32.67 | 32.54 | 33.99 | 31.75 | -0.40% | 30.47% | 91401 | 29905万 | 9.76 | 39.05 | 27.18 | 163 | 亚通精工 | 2023-08-30 三 | 34.97 | 33.86 | 32.67 | 36.65 | 32.40 | -3.51% | 55.08% | 165254 | 56819万 | 9.8 | 39.2 | 27.28 | 164 | 亚通精工 | 2023-08-29 二 | 30.63 | 30.78 | 33.86 | 33.86 | 30.21 | 10.01% | 35.33% | 105992 | 34304万 | 10.16 | 40.63 | 28.28 | 165 | 亚通精工 | 2023-08-28 一 | 29.51 | 27.98 | 30.78 | 30.78 | 28.12 | 10.01% | 22.74% | 68217 | 20550万 | 9.23 | 36.94 | 24.7 | 166 | 亚通精工 | 2023-08-25 五 | 30.73 | 31.09 | 27.98 | 30.73 | 27.98 | -10.00% | 14.66% | 43968 | 12903万 | 8.39 | 33.58 | 22.45 | 167 | 亚通精工 | 2023-08-23 三 | 30.82 | 31.04 | 31.56 | 32.34 | 30.66 | 1.68% | 22.63% | 67904 | 21498万 | 9.47 | 37.87 | 25.32 | 168 | 亚通精工 | 2023-08-22 二 | 31.16 | 31.25 | 31.04 | 31.18 | 30.30 | -0.67% | 11.43% | 34294 | 10536万 | 9.31 | 37.25 | 24.9 |
|
行情刷新 | 流通股东
|