| 股票名称 | 代码 603279 | 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 | 景津装备 | 2023-08-22 二 | 29.04 | 28.95 | 28.94 | 29.24 | 28.60 | -0.03% | 0.24% | 13917 | 4024万 | 164.59 | 166.89 | 18.65 | 2 | 景津装备 | 2023-08-23 三 | 29.08 | 28.94 | 28.40 | 29.20 | 28.28 | -1.87% | 0.40% | 22505 | 6427万 | 161.52 | 163.78 | 17.16 | 3 | 景津装备 | 2023-08-25 五 | 27.77 | 27.79 | 26.47 | 27.89 | 26.40 | -4.75% | 1.19% | 67433 | 18081万 | 150.55 | 152.65 | 16 | 4 | 景津装备 | 2023-08-28 一 | 27.45 | 26.47 | 26.35 | 27.60 | 26.20 | -0.45% | 0.90% | 50907 | 13553万 | 149.86 | 151.96 | 15.92 | 5 | 景津装备 | 2023-08-29 二 | 26.31 | 26.35 | 27.00 | 27.28 | 26.16 | 2.47% | 0.63% | 36059 | 9723万 | 153.56 | 155.7 | 16.32 | 6 | 景津装备 | 2023-08-30 三 | 27.17 | 27.00 | 27.38 | 27.71 | 27.00 | 1.41% | 0.54% | 30650 | 8364万 | 155.72 | 157.9 | 16.55 | 7 | 景津装备 | 2023-08-31 四 | 27.37 | 27.38 | 27.50 | 27.65 | 27.16 | 0.44% | 0.31% | 17774 | 4869万 | 156.4 | 158.59 | 16.62 | 8 | 景津装备 | 2023-09-01 五 | 27.50 | 27.50 | 28.15 | 28.25 | 27.28 | 2.36% | 0.47% | 26606 | 7453万 | 160.1 | 162.34 | 17.01 | 9 | 景津装备 | 2023-09-04 一 | 28.07 | 28.15 | 28.16 | 28.60 | 27.91 | 0.04% | 0.52% | 29617 | 8349万 | 160.16 | 162.39 | 17.02 | 10 | 景津装备 | 2023-09-05 二 | 28.22 | 28.16 | 28.08 | 28.49 | 27.86 | -0.28% | 0.31% | 17364 | 4866万 | 159.7 | 161.93 | 16.97 | 11 | 景津装备 | 2023-09-06 三 | 27.94 | 28.08 | 27.89 | 28.13 | 27.77 | -0.68% | 0.32% | 18202 | 5076万 | 158.62 | 160.84 | 16.85 | 12 | 景津装备 | 2023-09-07 四 | 27.89 | 27.89 | 27.32 | 28.04 | 27.25 | -2.04% | 0.27% | 15281 | 4201万 | 155.38 | 157.55 | 16.51 | 13 | 景津装备 | 2023-09-08 五 | 27.40 | 27.32 | 27.32 | 27.70 | 27.21 | 0.00% | 0.16% | 8970 | 2459万 | 155.38 | 157.55 | 16.51 | 14 | 景津装备 | 2023-09-11 一 | 27.38 | 27.32 | 27.21 | 27.45 | 27.01 | -0.40% | 0.29% | 16443 | 4478万 | 154.75 | 156.92 | 16.44 | 15 | 景津装备 | 2023-09-12 二 | 27.10 | 27.21 | 27.26 | 27.50 | 27.10 | 0.18% | 0.22% | 12780 | 3492万 | 155.04 | 157.2 | 16.47 | 16 | 景津装备 | 2023-09-13 三 | 27.25 | 27.26 | 27.07 | 27.45 | 26.85 | -0.70% | 0.33% | 18969 | 5124万 | 153.96 | 156.11 | 16.36 | 17 | 景津装备 | 2023-09-14 四 | 26.92 | 27.07 | 26.80 | 27.18 | 26.60 | -1.00% | 0.21% | 12051 | 3230万 | 152.42 | 154.55 | 16.2 | 18 | 景津装备 | 2023-09-15 五 | 26.62 | 26.80 | 26.50 | 26.97 | 26.27 | -1.12% | 0.29% | 16248 | 4307万 | 150.72 | 152.82 | 16.01 | 19 | 景津装备 | 2023-09-18 一 | 26.44 | 26.50 | 27.04 | 27.08 | 26.18 | 2.04% | 0.37% | 21053 | 5642万 | 153.79 | 155.93 | 16.34 | 20 | 景津装备 | 2023-09-19 二 | 27.00 | 27.04 | 26.64 | 27.07 | 26.50 | -1.48% | 0.26% | 14543 | 3884万 | 151.51 | 153.63 | 16.1 | 21 | 景津装备 | 2023-09-20 三 | 26.65 | 26.64 | 26.34 | 26.74 | 26.31 | -1.13% | 0.17% | 9769 | 2583万 | 149.81 | 151.9 | 15.92 | 22 | 景津装备 | 2023-09-21 四 | 26.40 | 26.34 | 26.14 | 26.44 | 26.08 | -0.76% | 0.20% | 11598 | 3037万 | 148.67 | 150.74 | 15.8 | 23 | 景津装备 | 2023-09-22 五 | 26.20 | 26.14 | 26.60 | 26.68 | 25.97 | 1.76% | 0.22% | 12647 | 3338万 | 151.28 | 153.4 | 16.07 | 24 | 景津装备 | 2023-09-25 一 | 26.70 | 26.60 | 25.98 | 26.70 | 25.90 | -2.33% | 0.36% | 20476 | 5340万 | 147.76 | 149.82 | 15.7 | 25 | 景津装备 | 2023-09-26 二 | 26.07 | 25.98 | 26.16 | 26.34 | 26.00 | 0.69% | 0.28% | 15904 | 4162万 | 148.78 | 150.86 | 15.81 | 26 | 景津装备 | 2023-09-27 三 | 26.19 | 26.16 | 26.61 | 26.70 | 25.95 | 1.72% | 0.38% | 21487 | 5687万 | 151.34 | 153.46 | 16.08 | 27 | 景津装备 | 2023-09-28 四 | 26.57 | 26.61 | 26.61 | 26.81 | 26.42 | 0.00% | 0.19% | 11078 | 2944万 | 151.34 | 153.46 | 16.08 | 28 | 景津装备 | 2023-10-09 一 | 26.55 | 26.61 | 26.43 | 26.72 | 26.25 | -0.68% | 0.31% | 17805 | 4714万 | 150.32 | 152.42 | 15.97 | 29 | 景津装备 | 2023-10-10 二 | 26.46 | 26.43 | 25.60 | 26.52 | 25.60 | -3.14% | 0.41% | 23215 | 6002万 | 145.6 | 147.63 | 15.47 | 30 | 景津装备 | 2023-10-11 三 | 25.72 | 25.60 | 25.59 | 25.99 | 25.53 | -0.04% | 0.31% | 17599 | 4537万 | 145.54 | 147.57 | 15.46 | 31 | 景津装备 | 2023-10-12 四 | 25.85 | 25.59 | 25.63 | 25.85 | 25.51 | 0.16% | 0.19% | 10905 | 2801万 | 145.77 | 147.8 | 15.49 | 32 | 景津装备 | 2023-10-13 五 | 25.50 | 25.63 | 25.21 | 25.52 | 25.10 | -1.64% | 0.23% | 13117 | 3309万 | 143.38 | 145.38 | 15.23 | 33 | 景津装备 | 2023-10-16 一 | 25.21 | 25.21 | 24.90 | 25.35 | 24.70 | -1.23% | 0.31% | 17624 | 4383万 | 141.62 | 143.59 | 15.05 | 34 | 景津装备 | 2023-10-17 二 | 24.89 | 24.90 | 24.91 | 25.02 | 24.65 | 0.04% | 0.22% | 12686 | 3152万 | 141.67 | 143.65 | 15.05 | 35 | 景津装备 | 2023-10-18 三 | 24.89 | 24.91 | 24.25 | 25.00 | 24.16 | -2.65% | 0.44% | 25104 | 6115万 | 137.92 | 139.85 | 14.65 | 36 | 景津装备 | 2023-10-19 四 | 24.04 | 24.25 | 24.07 | 24.31 | 23.86 | -0.74% | 0.27% | 15080 | 3634万 | 136.9 | 138.81 | 14.55 | 37 | 景津装备 | 2023-10-20 五 | 24.05 | 24.07 | 24.02 | 24.49 | 24.00 | -0.21% | 0.30% | 17025 | 4112万 | 136.61 | 138.52 | 14.52 | 38 | 景津装备 | 2023-10-23 一 | 24.10 | 24.02 | 23.31 | 24.29 | 23.17 | -2.96% | 0.36% | 20591 | 4842万 | 132.57 | 134.42 | 14.09 | 39 | 景津装备 | 2023-10-24 二 | 23.34 | 23.31 | 23.60 | 23.74 | 23.17 | 1.24% | 0.43% | 24327 | 5712万 | 134.22 | 136.1 | 14.26 | 40 | 景津装备 | 2023-10-25 三 | 23.60 | 23.60 | 24.01 | 24.50 | 23.60 | 1.74% | 0.48% | 27361 | 6623万 | 136.55 | 138.46 | 14.51 | 41 | 景津装备 | 2023-10-26 四 | 23.95 | 24.01 | 24.41 | 24.70 | 23.70 | 1.67% | 0.60% | 34035 | 8283万 | 138.83 | 140.77 | 14.75 | 42 | 景津装备 | 2023-10-27 五 | 24.55 | 24.41 | 25.59 | 25.80 | 24.21 | 4.83% | 0.83% | 47232 | 11887万 | 145.54 | 147.57 | 15.46 | 43 | 景津装备 | 2023-10-30 一 | 24.80 | 25.59 | 24.03 | 25.25 | 23.22 | -6.10% | 1.31% | 74708 | 17824万 | 136.67 | 138.58 | 14.05 | 44 | 景津装备 | 2023-10-31 二 | 23.89 | 24.03 | 22.99 | 23.89 | 22.86 | -4.33% | 1.13% | 64450 | 14912万 | 130.75 | 132.58 | 13.45 | 45 | 景津装备 | 2023-11-01 三 | 22.95 | 22.99 | 22.99 | 23.05 | 22.37 | 0.00% | 0.83% | 47101 | 10731万 | 130.75 | 132.58 | 13.45 | 46 | 景津装备 | 2023-11-02 四 | 22.95 | 22.99 | 22.54 | 23.15 | 22.50 | -1.96% | 0.59% | 33368 | 7584万 | 128.19 | 129.98 | 13.18 | 47 | 景津装备 | 2023-11-03 五 | 22.53 | 22.54 | 23.15 | 23.23 | 22.50 | 2.71% | 0.71% | 40371 | 9283万 | 131.66 | 133.5 | 13.54 | 48 | 景津装备 | 2023-11-06 一 | 23.32 | 23.15 | 23.70 | 23.87 | 23.25 | 2.38% | 0.67% | 38358 | 9044万 | 134.79 | 136.67 | 13.86 | 49 | 景津装备 | 2023-11-07 二 | 23.69 | 23.70 | 23.51 | 23.69 | 23.30 | -0.80% | 0.41% | 23493 | 5508万 | 133.71 | 135.58 | 13.75 | 50 | 景津装备 | 2023-11-08 三 | 23.60 | 23.51 | 23.42 | 23.60 | 23.17 | -0.38% | 0.46% | 26039 | 6086万 | 133.2 | 135.06 | 13.7 | 51 | 景津装备 | 2023-11-09 四 | 23.46 | 23.42 | 23.61 | 23.87 | 23.26 | 0.81% | 0.44% | 25184 | 5949万 | 134.28 | 136.15 | 13.81 | 52 | 景津装备 | 2023-11-10 五 | 23.50 | 23.61 | 23.50 | 23.55 | 23.25 | -0.47% | 0.28% | 16165 | 3789万 | 133.65 | 135.52 | 13.74 | 53 | 景津装备 | 2023-11-13 一 | 23.65 | 23.50 | 23.49 | 23.65 | 23.30 | -0.04% | 0.30% | 17271 | 4049万 | 133.6 | 135.46 | 13.74 | 54 | 景津装备 | 2023-11-14 二 | 23.53 | 23.49 | 23.30 | 23.60 | 23.10 | -0.81% | 0.40% | 22681 | 5283万 | 132.52 | 134.37 | 13.63 | 55 | 景津装备 | 2023-11-15 三 | 23.42 | 23.30 | 23.60 | 23.74 | 23.42 | 1.29% | 0.54% | 30656 | 7232万 | 134.22 | 136.1 | 13.8 | 56 | 景津装备 | 2023-11-16 四 | 23.60 | 23.60 | 23.25 | 23.60 | 23.19 | -1.48% | 0.35% | 19857 | 4627万 | 132.23 | 134.08 | 13.6 | 57 | 景津装备 | 2023-11-17 五 | 23.22 | 23.25 | 23.53 | 23.55 | 23.04 | 1.20% | 0.28% | 16186 | 3787万 | 133.82 | 135.69 | 13.76 | 58 | 景津装备 | 2023-11-20 一 | 23.55 | 23.53 | 23.94 | 23.98 | 23.31 | 1.74% | 0.45% | 25875 | 6140万 | 136.16 | 138.06 | 14 | 59 | 景津装备 | 2023-11-21 二 | 23.95 | 23.94 | 23.51 | 23.95 | 23.42 | -1.80% | 0.54% | 30661 | 7233万 | 133.71 | 135.58 | 13.75 | 60 | 景津装备 | 2023-11-22 三 | 23.49 | 23.51 | 23.21 | 23.58 | 23.16 | -1.28% | 0.46% | 26049 | 6065万 | 132 | 133.85 | 13.57 | 61 | 景津装备 | 2023-11-23 四 | 23.20 | 23.21 | 23.63 | 23.72 | 23.16 | 1.81% | 0.34% | 19613 | 4602万 | 134.39 | 136.27 | 13.82 | 62 | 景津装备 | 2023-11-24 五 | 23.58 | 23.63 | 23.16 | 23.63 | 23.06 | -1.99% | 0.58% | 33252 | 7714万 | 131.72 | 133.56 | 13.54 | 63 | 景津装备 | 2023-11-27 一 | 23.05 | 23.16 | 23.13 | 23.25 | 22.81 | -0.13% | 0.32% | 18426 | 4239万 | 131.55 | 133.39 | 13.53 | 64 | 景津装备 | 2023-11-28 二 | 23.11 | 23.13 | 23.26 | 23.30 | 22.92 | 0.56% | 0.32% | 18148 | 4204万 | 132.29 | 134.14 | 13.6 | 65 | 景津装备 | 2023-11-29 三 | 23.29 | 23.26 | 23.06 | 23.30 | 22.95 | -0.86% | 0.38% | 21530 | 4971万 | 131.15 | 132.98 | 13.49 | 66 | 景津装备 | 2023-11-30 四 | 23.18 | 23.06 | 22.79 | 23.18 | 22.66 | -1.17% | 0.36% | 20309 | 4620万 | 129.62 | 131.43 | 13.33 | 67 | 景津装备 | 2023-12-01 五 | 22.77 | 22.79 | 22.46 | 22.88 | 22.26 | -1.45% | 0.61% | 34952 | 7862万 | 127.74 | 129.52 | 13.14 | 68 | 景津装备 | 2023-12-04 一 | 22.46 | 22.46 | 21.90 | 22.54 | 21.89 | -2.49% | 0.40% | 22718 | 5017万 | 124.55 | 126.29 | 12.81 | 69 | 景津装备 | 2023-12-05 二 | 21.90 | 21.90 | 21.46 | 21.92 | 21.45 | -2.01% | 0.36% | 20313 | 4388万 | 122.05 | 123.76 | 12.55 | 70 | 景津装备 | 2023-12-06 三 | 21.40 | 21.46 | 21.61 | 21.84 | 21.25 | 0.70% | 0.36% | 20533 | 4436万 | 122.9 | 124.62 | 12.64 | 71 | 景津装备 | 2023-12-07 四 | 21.54 | 21.61 | 21.55 | 21.66 | 21.16 | -0.28% | 0.37% | 20833 | 4459万 | 122.56 | 124.28 | 12.6 | 72 | 景津装备 | 2023-12-08 五 | 21.59 | 21.55 | 21.84 | 21.89 | 21.51 | 1.35% | 0.59% | 33821 | 7346万 | 124.21 | 125.95 | 12.77 | 73 | 景津装备 | 2023-12-11 一 | 21.73 | 21.84 | 22.17 | 22.31 | 21.58 | 1.51% | 0.56% | 31777 | 6988万 | 126.09 | 127.85 | 12.97 | 74 | 景津装备 | 2023-12-12 二 | 22.18 | 22.17 | 22.15 | 22.18 | 21.90 | -0.09% | 0.30% | 16845 | 3712万 | 125.98 | 127.74 | 12.95 | 75 | 景津装备 | 2023-12-13 三 | 22.15 | 22.15 | 22.10 | 22.31 | 22.05 | -0.23% | 0.43% | 24486 | 5428万 | 125.69 | 127.45 | 12.92 | 76 | 景津装备 | 2023-12-14 四 | 22.29 | 22.10 | 22.17 | 22.39 | 22.05 | 0.32% | 0.40% | 22510 | 5008万 | 126.09 | 127.85 | 12.97 | 77 | 景津装备 | 2023-12-15 五 | 22.29 | 22.17 | 21.90 | 22.30 | 21.77 | -1.22% | 0.31% | 17593 | 3863万 | 124.55 | 126.29 | 12.81 | 78 | 景津装备 | 2023-12-18 一 | 21.86 | 21.90 | 21.36 | 21.86 | 21.33 | -2.47% | 0.30% | 17318 | 3719万 | 121.48 | 123.18 | 12.49 | 79 | 景津装备 | 2023-12-19 二 | 21.36 | 21.36 | 21.20 | 21.52 | 21.03 | -0.75% | 0.30% | 16834 | 3565万 | 120.57 | 122.26 | 12.4 | 80 | 景津装备 | 2023-12-20 三 | 21.20 | 21.20 | 20.89 | 21.38 | 20.88 | -1.46% | 0.30% | 17318 | 3659万 | 118.81 | 120.47 | 12.22 | 81 | 景津装备 | 2023-12-21 四 | 20.90 | 20.89 | 21.32 | 21.36 | 20.41 | 2.06% | 0.56% | 31587 | 6615万 | 121.26 | 122.95 | 12.47 | 82 | 景津装备 | 2023-12-22 五 | 21.37 | 21.32 | 21.33 | 21.50 | 21.04 | 0.05% | 0.42% | 23654 | 5033万 | 121.31 | 123.01 | 12.47 | 83 | 景津装备 | 2023-12-25 一 | 21.16 | 21.33 | 21.25 | 21.62 | 21.12 | -0.38% | 0.29% | 16715 | 3558万 | 120.86 | 122.55 | 12.43 | 84 | 景津装备 | 2023-12-26 二 | 21.19 | 21.25 | 21.02 | 21.27 | 20.98 | -1.08% | 0.28% | 15830 | 3333万 | 119.55 | 121.22 | 12.29 | 85 | 景津装备 | 2023-12-27 三 | 21.10 | 21.02 | 21.35 | 21.36 | 20.80 | 1.57% | 0.47% | 26856 | 5662万 | 121.43 | 123.12 | 12.49 | 86 | 景津装备 | 2023-12-28 四 | 21.30 | 21.35 | 21.91 | 21.99 | 21.18 | 2.62% | 0.56% | 31846 | 6918万 | 124.61 | 126.35 | 12.81 | 87 | 景津装备 | 2023-12-29 五 | 21.90 | 21.91 | 22.11 | 22.26 | 21.74 | 0.91% | 0.62% | 35035 | 7714万 | 125.75 | 127.5 | 12.93 | 88 | 景津装备 | 2024-01-02 二 | 22.28 | 22.11 | 21.74 | 22.36 | 21.66 | -1.67% | 0.64% | 36340 | 8008万 | 123.64 | 125.37 | 12.71 | 89 | 景津装备 | 2024-01-03 三 | 21.74 | 21.74 | 20.70 | 21.78 | 20.50 | -4.78% | 1.30% | 73974 | 15351万 | 117.73 | 119.37 | 12.11 | 90 | 景津装备 | 2024-01-04 四 | 20.69 | 20.70 | 20.49 | 20.70 | 20.32 | -1.01% | 0.92% | 52419 | 10717万 | 116.53 | 118.16 | 11.98 | 91 | 景津装备 | 2024-01-05 五 | 20.38 | 20.49 | 20.16 | 20.52 | 20.03 | -1.61% | 0.59% | 33717 | 6839万 | 114.66 | 116.26 | 11.79 | 92 | 景津装备 | 2024-01-08 一 | 20.16 | 20.16 | 19.77 | 20.16 | 19.70 | -1.93% | 0.63% | 35769 | 7102万 | 112.44 | 114.01 | 11.56 | 93 | 景津装备 | 2024-01-09 二 | 19.77 | 19.77 | 20.04 | 20.21 | 19.40 | 1.37% | 0.97% | 55233 | 10964万 | 113.98 | 115.57 | 11.72 | 94 | 景津装备 | 2024-01-10 三 | 19.95 | 20.04 | 20.00 | 20.28 | 19.78 | -0.20% | 0.73% | 41762 | 8358万 | 113.75 | 115.34 | 11.7 | 95 | 景津装备 | 2024-01-11 四 | 20.30 | 20.00 | 20.73 | 21.10 | 20.22 | 3.65% | 1.55% | 88137 | 18181万 | 117.9 | 119.55 | 12.12 | 96 | 景津装备 | 2024-01-12 五 | 20.46 | 20.73 | 20.69 | 21.16 | 20.46 | -0.19% | 1.24% | 70668 | 14764万 | 117.67 | 119.32 | 12.1 | 97 | 景津装备 | 2024-01-15 一 | 20.52 | 20.69 | 20.28 | 20.72 | 20.00 | -1.98% | 1.06% | 60209 | 12241万 | 115.34 | 116.95 | 11.86 | 98 | 景津装备 | 2024-01-16 二 | 20.23 | 20.28 | 19.98 | 20.45 | 19.72 | -1.48% | 0.87% | 49419 | 9885万 | 113.63 | 115.22 | 11.68 | 99 | 景津装备 | 2024-01-17 三 | 20.02 | 19.98 | 19.51 | 20.02 | 19.50 | -2.35% | 0.72% | 41160 | 8124万 | 110.96 | 112.51 | 11.41 | 100 | 景津装备 | 2024-01-18 四 | 19.45 | 19.51 | 19.33 | 19.45 | 18.77 | -0.92% | 1.35% | 76634 | 14601万 | 109.94 | 111.47 | 11.3 | 101 | 景津装备 | 2024-01-19 五 | 19.25 | 19.33 | 19.06 | 19.59 | 18.96 | -1.40% | 0.70% | 39580 | 7590万 | 108.4 | 109.92 | 11.15 | 102 | 景津装备 | 2024-01-22 一 | 19.09 | 19.06 | 17.92 | 19.17 | 17.91 | -5.98% | 0.90% | 51353 | 9480万 | 101.92 | 103.34 | 10.48 | 103 | 景津装备 | 2024-01-23 二 | 17.86 | 17.92 | 18.28 | 18.48 | 17.77 | 2.01% | 0.91% | 51868 | 9412万 | 103.97 | 105.42 | 10.69 | 104 | 景津装备 | 2024-01-24 三 | 18.63 | 18.28 | 18.62 | 18.88 | 17.94 | 1.86% | 0.83% | 47172 | 8715万 | 105.9 | 107.38 | 10.89 | 105 | 景津装备 | 2024-01-25 四 | 18.62 | 18.62 | 19.34 | 19.38 | 18.35 | 3.87% | 0.79% | 44894 | 8542万 | 109.99 | 111.53 | 11.31 | 106 | 景津装备 | 2024-01-26 五 | 19.35 | 19.34 | 19.30 | 19.57 | 19.16 | -0.21% | 0.74% | 42270 | 8166万 | 109.77 | 111.3 | 11.29 | 107 | 景津装备 | 2024-01-29 一 | 19.28 | 19.30 | 18.63 | 19.38 | 18.61 | -3.47% | 0.68% | 38956 | 7354万 | 105.96 | 107.44 | 10.9 | 108 | 景津装备 | 2024-01-30 二 | 18.52 | 18.63 | 18.07 | 18.78 | 17.99 | -3.01% | 0.68% | 38649 | 7098万 | 102.77 | 104.21 | 10.57 | 109 | 景津装备 | 2024-01-31 三 | 17.91 | 18.07 | 17.50 | 18.28 | 17.47 | -3.15% | 1.02% | 57884 | 10257万 | 99.53 | 100.92 | 10.23 | 110 | 景津装备 | 2024-02-01 四 | 17.47 | 17.50 | 17.75 | 18.07 | 17.34 | 1.43% | 0.86% | 48736 | 8641万 | 100.95 | 102.36 | 10.38 | 111 | 景津装备 | 2024-02-02 五 | 17.70 | 17.75 | 17.54 | 17.87 | 16.91 | -1.18% | 1.15% | 65415 | 11335万 | 99.76 | 101.15 | 10.26 | 112 | 景津装备 | 2024-02-05 一 | 17.13 | 17.54 | 17.29 | 18.17 | 16.53 | -1.43% | 1.77% | 100943 | 17270万 | 98.34 | 99.71 | 10.11 | 113 | 景津装备 | 2024-02-06 二 | 17.04 | 17.29 | 18.58 | 18.83 | 16.90 | 7.46% | 1.25% | 71018 | 12807万 | 105.67 | 107.15 | 10.87 | 114 | 景津装备 | 2024-02-07 三 | 18.70 | 18.58 | 19.71 | 19.89 | 18.57 | 6.08% | 1.44% | 81852 | 15944万 | 112.1 | 113.66 | 11.53 | 115 | 景津装备 | 2024-02-08 四 | 19.85 | 19.71 | 19.96 | 21.00 | 19.57 | 1.27% | 1.81% | 102667 | 20751万 | 113.52 | 115.11 | 11.67 | 116 | 景津装备 | 2024-02-19 一 | 20.14 | 19.96 | 20.64 | 20.91 | 20.14 | 3.41% | 1.51% | 85876 | 17703万 | 117.39 | 119.03 | 12.07 | 117 | 景津装备 | 2024-02-20 二 | 20.50 | 20.64 | 20.61 | 20.85 | 20.30 | -0.15% | 0.85% | 48268 | 9923万 | 117.22 | 118.85 | 12.05 | 118 | 景津装备 | 2024-02-21 三 | 20.54 | 20.61 | 20.67 | 21.15 | 20.38 | 0.29% | 1.29% | 73570 | 15260万 | 117.56 | 119.2 | 12.09 | 119 | 景津装备 | 2024-02-22 四 | 20.58 | 20.67 | 20.89 | 21.10 | 20.47 | 1.06% | 1.43% | 81152 | 16893万 | 118.81 | 120.47 | 12.22 | 120 | XD景津装 | 2024-02-23 五 | 19.99 | 19.83 | 19.65 | 20.00 | 19.18 | -0.91% | 1.13% | 64148 | 12488万 | 111.76 | 113.32 | 11.49 | 121 | 景津装备 | 2024-02-26 一 | 20.17 | 19.65 | 19.80 | 20.27 | 19.56 | 0.76% | 1.41% | 80022 | 15867万 | 112.61 | 114.18 | 11.58 | 122 | 景津装备 | 2024-02-27 二 | 19.60 | 19.80 | 20.45 | 20.45 | 19.57 | 3.28% | 1.35% | 77045 | 15450万 | 116.31 | 117.93 | 11.96 | 123 | 景津装备 | 2024-02-28 三 | 20.48 | 20.45 | 19.55 | 20.64 | 19.50 | -4.40% | 1.71% | 97103 | 19470万 | 111.19 | 112.74 | 11.43 | 124 | 景津装备 | 2024-02-29 四 | 19.54 | 19.55 | 20.16 | 20.20 | 19.49 | 3.12% | 1.19% | 67465 | 13401万 | 114.66 | 116.26 | 11.79 | 125 | 景津装备 | 2024-03-01 五 | 20.14 | 20.16 | 20.33 | 20.39 | 19.92 | 0.84% | 1.18% | 67303 | 13572万 | 115.62 | 117.24 | 11.89 | 126 | 景津装备 | 2024-03-04 一 | 20.47 | 20.33 | 20.31 | 20.50 | 20.09 | -0.10% | 0.74% | 42272 | 8576万 | 115.51 | 117.12 | 11.88 | 127 | 景津装备 | 2024-03-05 二 | 20.28 | 20.31 | 20.34 | 20.38 | 19.80 | 0.15% | 1.10% | 62564 | 12572万 | 115.68 | 117.3 | 11.9 | 128 | 景津装备 | 2024-03-06 三 | 20.19 | 20.34 | 20.32 | 20.60 | 20.06 | -0.10% | 0.60% | 34140 | 6937万 | 115.57 | 117.18 | 11.88 | 129 | 景津装备 | 2024-03-07 四 | 20.40 | 20.32 | 20.12 | 20.75 | 20.05 | -0.98% | 1.02% | 58050 | 11837万 | 114.43 | 116.03 | 11.77 | 130 | 景津装备 | 2024-03-08 五 | 20.03 | 20.12 | 20.39 | 20.39 | 20.00 | 1.34% | 0.62% | 35008 | 7088万 | 115.97 | 117.59 | 11.92 | 131 | 景津装备 | 2024-03-14 四 | 20.68 | 20.59 | 20.59 | 20.75 | 20.35 | 0.00% | 0.72% | 41032 | 8438万 | 117.1 | 118.74 | 12.04 | 132 | 景津装备 | 2024-03-15 五 | 20.58 | 20.59 | 20.81 | 20.84 | 20.49 | 1.07% | 0.89% | 50417 | 10436万 | 118.35 | 120.01 | 12.17 | 133 | 景津装备 | 2024-03-18 一 | 20.90 | 20.81 | 21.18 | 21.19 | 20.58 | 1.78% | 1.21% | 68673 | 14345万 | 120.46 | 122.14 | 12.39 | 134 | 景津装备 | 2024-03-19 二 | 21.14 | 21.18 | 20.59 | 21.14 | 20.59 | -2.79% | 1.02% | 58112 | 12108万 | 117.1 | 118.74 | 12.04 | 135 | 景津装备 | 2024-03-20 三 | 20.57 | 20.59 | 20.41 | 20.59 | 20.20 | -0.87% | 0.88% | 50122 | 10215万 | 116.08 | 117.7 | 11.94 | 136 | 景津装备 | 2024-03-21 四 | 20.40 | 20.41 | 20.28 | 20.50 | 20.05 | -0.64% | 0.79% | 44716 | 9051万 | 115.34 | 116.95 | 11.86 | 137 | 景津装备 | 2024-03-22 五 | 20.25 | 20.28 | 20.00 | 20.25 | 19.85 | -1.38% | 0.73% | 41716 | 8366万 | 113.75 | 115.34 | 11.7 | 138 | 景津装备 | 2024-03-25 一 | 19.98 | 20.00 | 20.50 | 20.96 | 19.83 | 2.50% | 1.26% | 71578 | 14696万 | 116.59 | 118.22 | 11.99 | 139 | 景津装备 | 2024-03-26 二 | 20.31 | 20.50 | 20.45 | 20.61 | 20.04 | -0.24% | 0.67% | 37895 | 7712万 | 116.31 | 117.93 | 11.96 | 140 | 景津装备 | 2024-03-27 三 | 20.50 | 20.45 | 19.64 | 20.58 | 19.64 | -3.96% | 0.70% | 40060 | 8032万 | 111.7 | 113.26 | 11.49 | 141 | 景津装备 | 2024-03-28 四 | 19.64 | 19.64 | 19.87 | 20.10 | 19.61 | 1.17% | 0.62% | 35238 | 7002万 | 113.01 | 114.59 | 11.62 | 142 | 景津装备 | 2024-03-29 五 | 19.89 | 19.87 | 20.18 | 20.20 | 19.72 | 1.56% | 0.65% | 37014 | 7390万 | 114.77 | 116.37 | 11.8 | 143 | 景津装备 | 2024-04-01 一 | 20.28 | 20.18 | 20.98 | 21.00 | 20.28 | 3.96% | 0.99% | 56253 | 11695万 | 119.32 | 120.99 | 12.27 | 144 | 景津装备 | 2024-04-02 二 | 21.07 | 20.98 | 21.36 | 21.44 | 20.87 | 1.81% | 0.92% | 52351 | 11075万 | 121.48 | 123.18 | 12.49 | 145 | 景津装备 | 2024-04-03 三 | 21.22 | 21.36 | 21.39 | 21.65 | 21.22 | 0.14% | 0.62% | 35137 | 7525万 | 121.65 | 123.35 | 12.51 | 146 | 景津装备 | 2024-04-08 一 | 21.39 | 21.39 | 20.70 | 21.47 | 20.62 | -3.23% | 0.64% | 36142 | 7563万 | 117.73 | 119.37 | 12.11 | 147 | 景津装备 | 2024-04-09 二 | 20.74 | 20.70 | 20.67 | 20.86 | 20.52 | -0.14% | 0.32% | 18069 | 3733万 | 117.56 | 119.2 | 12.09 | 148 | 景津装备 | 2024-04-10 三 | 20.72 | 20.67 | 20.33 | 20.76 | 20.20 | -1.64% | 0.41% | 23577 | 4810万 | 115.62 | 117.24 | 11.89 | 149 | 景津装备 | 2024-04-11 四 | 20.24 | 20.33 | 20.67 | 20.86 | 20.15 | 1.67% | 0.53% | 30030 | 6205万 | 117.56 | 119.2 | 12.09 | 150 | 景津装备 | 2024-04-12 五 | 20.68 | 20.67 | 20.66 | 21.00 | 20.63 | -0.05% | 0.42% | 23767 | 4944万 | 117.5 | 119.14 | 12.08 | 151 | 景津装备 | 2024-04-15 一 | 20.67 | 20.66 | 20.82 | 21.18 | 20.58 | 0.77% | 0.84% | 47715 | 9965万 | 118.41 | 120.07 | 12.18 | 152 | 景津装备 | 2024-04-16 二 | 20.85 | 20.82 | 20.40 | 21.05 | 20.32 | -2.02% | 0.87% | 49447 | 10248万 | 116.02 | 117.64 | 11.93 | 153 | 景津装备 | 2024-04-17 三 | 20.60 | 20.40 | 21.26 | 21.35 | 20.53 | 4.22% | 0.98% | 55900 | 11700万 | 120.91 | 122.6 | 12.43 | 154 | 景津装备 | 2024-04-18 四 | 21.27 | 21.26 | 23.39 | 23.39 | 21.27 | 10.02% | 1.93% | 109538 | 24701万 | 133.03 | 134.89 | 13.68 | 155 | 景津装备 | 2024-04-19 五 | 23.56 | 23.39 | 22.74 | 23.88 | 22.50 | -2.78% | 2.66% | 151041 | 34747万 | 129.33 | 131.14 | 13.3 | 156 | 景津装备 | 2024-04-22 一 | 22.81 | 22.74 | 23.13 | 23.39 | 22.50 | 1.72% | 1.69% | 95941 | 22138万 | 131.55 | 133.39 | 13.53 | 157 | 景津装备 | 2024-04-23 二 | 23.00 | 23.13 | 22.94 | 23.31 | 22.75 | -0.82% | 1.11% | 63176 | 14481万 | 130.47 | 132.29 | 13.42 | 158 | 景津装备 | 2024-04-24 三 | 22.78 | 22.94 | 22.62 | 22.89 | 22.31 | -1.39% | 1.14% | 65051 | 14638万 | 128.65 | 130.45 | 13.23 | 159 | 景津装备 | 2024-04-25 四 | 22.58 | 22.62 | 23.37 | 23.80 | 22.30 | 3.32% | 1.77% | 100567 | 23267万 | 132.91 | 134.77 | 13.18 | 160 | 景津装备 | 2024-04-26 五 | 23.36 | 23.37 | 23.25 | 24.01 | 23.12 | -0.51% | 1.16% | 65734 | 15433万 | 132.23 | 134.08 | 13.11 | 161 | 景津装备 | 2024-04-29 一 | 23.20 | 23.25 | 22.98 | 23.35 | 22.52 | -1.16% | 1.14% | 65032 | 14841万 | 130.7 | 132.52 | 12.96 | 162 | 景津装备 | 2024-04-30 二 | 22.73 | 22.98 | 23.22 | 23.68 | 22.70 | 1.04% | 1.11% | 63143 | 14692万 | 132.06 | 133.91 | 13.1 | 163 | 景津装备 | 2024-05-06 一 | 23.45 | 23.22 | 24.47 | 24.58 | 23.37 | 5.38% | 1.88% | 107131 | 25843万 | 139.17 | 141.11 | 13.8 | 164 | 景津装备 | 2024-05-07 二 | 24.22 | 24.47 | 23.97 | 24.46 | 23.84 | -2.04% | 1.24% | 70766 | 17006万 | 136.33 | 138.23 | 13.52 |
|
行情刷新 | 流通股东
|