| 股票名称 | 代码 603300 | 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 | 华铁应急 | 2024-04-30 二 | 6.09 | 6.10 | 6.21 | 6.28 | 6.04 | 1.80% | 1.51% | 295831 | 18254万 | 121.98 | 121.98 | 14.93 | 2 | 华铁应急 | 2024-04-29 一 | 5.86 | 5.80 | 6.10 | 6.16 | 5.86 | 5.17% | 2.29% | 450152 | 27304万 | 119.82 | 119.82 | 14.66 | 3 | 华铁应急 | 2024-04-26 五 | 5.70 | 5.69 | 5.80 | 5.82 | 5.47 | 1.93% | 1.64% | 321979 | 18222万 | 113.93 | 113.93 | 13.94 | 4 | 华铁应急 | 2024-04-25 四 | 5.90 | 5.72 | 5.69 | 5.90 | 5.67 | -0.52% | 1.35% | 264319 | 15243万 | 111.77 | 111.77 | 13.96 | 5 | 华铁应急 | 2024-04-24 三 | 5.65 | 5.62 | 5.72 | 5.73 | 5.55 | 1.78% | 0.87% | 169934 | 9572万 | 112.36 | 112.36 | 14.03 | 6 | 华铁应急 | 2024-04-23 二 | 5.65 | 5.69 | 5.62 | 5.74 | 5.55 | -1.23% | 0.85% | 166319 | 9330万 | 110.39 | 110.39 | 13.78 | 7 | 华铁应急 | 2024-04-22 一 | 5.78 | 5.78 | 5.69 | 5.84 | 5.64 | -1.56% | 0.91% | 179023 | 10256万 | 111.77 | 111.77 | 13.96 | 8 | 华铁应急 | 2024-04-19 五 | 5.86 | 5.87 | 5.78 | 5.92 | 5.75 | -1.53% | 1.00% | 196227 | 11410万 | 113.54 | 113.54 | 14.18 | 9 | 华铁应急 | 2024-04-18 四 | 6.02 | 5.97 | 5.87 | 6.02 | 5.86 | -1.68% | 0.83% | 163815 | 9679万 | 115.31 | 115.31 | 14.4 | 10 | 华铁应急 | 2024-04-17 三 | 5.59 | 5.57 | 5.97 | 6.00 | 5.59 | 7.18% | 1.71% | 335268 | 19627万 | 117.27 | 117.27 | 14.64 | 11 | 华铁应急 | 2024-04-16 二 | 5.82 | 6.07 | 5.57 | 5.96 | 5.46 | -8.24% | 2.69% | 528578 | 29716万 | 109.41 | 109.41 | 13.66 | 12 | 华铁应急 | 2024-04-15 一 | 6.03 | 6.06 | 6.07 | 6.19 | 6.00 | 0.17% | 0.97% | 189894 | 11558万 | 119.23 | 119.23 | 15.49 | 13 | 华铁应急 | 2024-04-12 五 | 6.06 | 6.09 | 6.06 | 6.16 | 5.99 | -0.49% | 0.63% | 122999 | 7459万 | 119.04 | 119.04 | 15.46 | 14 | 华铁应急 | 2024-04-11 四 | 5.87 | 5.88 | 6.09 | 6.14 | 5.84 | 3.57% | 1.00% | 178272 | 10803万 | 108.97 | 119.63 | 15.54 | 15 | 华铁应急 | 2024-04-10 三 | 6.00 | 5.97 | 5.88 | 6.00 | 5.83 | -1.51% | 0.79% | 141239 | 8326万 | 105.21 | 115.5 | 15 | 16 | 华铁应急 | 2024-04-09 二 | 6.08 | 6.03 | 5.97 | 6.08 | 5.96 | -1.00% | 0.80% | 143667 | 8615万 | 106.82 | 117.27 | 15.23 | 17 | 华铁应急 | 2024-04-08 一 | 6.09 | 5.98 | 6.03 | 6.15 | 6.02 | 0.84% | 1.40% | 250095 | 15196万 | 107.9 | 118.45 | 15.39 | 18 | 华铁应急 | 2024-04-03 三 | 6.07 | 6.05 | 5.98 | 6.08 | 5.74 | -1.16% | 1.60% | 286028 | 16938万 | 107 | 117.47 | 15.26 | 19 | 华铁应急 | 2024-04-02 二 | 6.35 | 6.35 | 6.05 | 6.45 | 6.00 | -4.72% | 2.11% | 376870 | 23241万 | 108.05 | 118.63 | 15.41 | 20 | 华铁应急 | 2024-04-01 一 | 6.12 | 6.09 | 6.35 | 6.37 | 6.08 | 4.27% | 1.76% | 313686 | 19696万 | 113.4 | 124.52 | 16.18 | 21 | 华铁应急 | 2024-03-29 五 | 6.10 | 6.14 | 6.09 | 6.13 | 6.01 | -0.81% | 1.20% | 213776 | 12985万 | 108.76 | 119.42 | 15.51 | 22 | 华铁应急 | 2024-03-28 四 | 5.98 | 5.96 | 6.14 | 6.15 | 5.95 | 3.02% | 1.49% | 265237 | 16112万 | 109.65 | 120.4 | 15.64 | 23 | 华铁应急 | 2024-03-27 三 | 6.15 | 6.18 | 5.96 | 6.17 | 5.96 | -3.56% | 1.40% | 250788 | 15139万 | 106.44 | 116.87 | 15.18 | 24 | 华铁应急 | 2024-03-26 二 | 6.13 | 6.13 | 6.18 | 6.19 | 6.01 | 0.82% | 1.49% | 266171 | 16244万 | 110.37 | 121.18 | 15.74 | 25 | 华铁应急 | 2024-03-25 一 | 6.17 | 6.15 | 6.13 | 6.37 | 6.12 | -0.33% | 2.40% | 429010 | 26754万 | 109.48 | 120.2 | 15.62 | 26 | 华铁应急 | 2024-03-22 五 | 6.27 | 6.27 | 6.15 | 6.29 | 6.08 | -1.91% | 1.58% | 281383 | 17348万 | 109.83 | 120.6 | 15.67 | 27 | 华铁应急 | 2024-03-21 四 | 6.45 | 6.46 | 6.27 | 6.48 | 6.23 | -2.94% | 1.73% | 308902 | 19484万 | 111.98 | 122.95 | 15.97 | 28 | 华铁应急 | 2024-03-20 三 | 6.53 | 6.57 | 6.46 | 6.53 | 6.17 | -1.67% | 2.63% | 470444 | 29868万 | 115.37 | 126.67 | 16.46 | 29 | 华铁应急 | 2024-03-19 二 | 6.66 | 6.66 | 6.57 | 6.71 | 6.53 | -1.35% | 1.50% | 268700 | 17773万 | 117.33 | 128.83 | 16.74 | 30 | 华铁应急 | 2024-03-18 一 | 6.91 | 6.89 | 6.66 | 6.91 | 6.49 | -3.34% | 3.27% | 583651 | 38788万 | 118.94 | 130.6 | 16.97 | 31 | 华铁应急 | 2024-03-15 五 | 6.94 | 6.92 | 6.89 | 6.96 | 6.75 | -0.43% | 1.85% | 329668 | 22681万 | 123.05 | 135.11 | 17.55 | 32 | 华铁应急 | 2024-03-14 四 | 6.69 | 6.81 | 6.92 | 7.00 | 6.60 | 1.62% | 3.45% | 615790 | 42380万 | 123.58 | 135.69 | 17.63 | 33 | 华铁应急 | 2024-03-08 五 | 6.81 | 6.85 | 6.77 | 6.83 | 6.56 | -1.17% | 2.19% | 391678 | 26226万 | 120.91 | 132.75 | 17.25 | 34 | 华铁应急 | 2024-03-07 四 | 6.58 | 6.62 | 6.85 | 7.10 | 6.56 | 3.47% | 3.10% | 553799 | 38067万 | 122.33 | 134.32 | 17.45 | 35 | 华铁应急 | 2024-03-06 三 | 6.20 | 6.20 | 6.62 | 6.82 | 6.16 | 6.77% | 2.86% | 511100 | 33029万 | 118.23 | 129.81 | 16.86 | 36 | 华铁应急 | 2024-03-05 二 | 6.20 | 6.17 | 6.20 | 6.22 | 6.09 | 0.49% | 0.77% | 137651 | 8468万 | 110.73 | 121.58 | 15.79 | 37 | 华铁应急 | 2024-03-04 一 | 6.24 | 6.25 | 6.17 | 6.26 | 6.04 | -1.28% | 1.20% | 214886 | 13159万 | 110.19 | 120.99 | 15.72 | 38 | 华铁应急 | 2024-03-01 五 | 6.23 | 6.18 | 6.25 | 6.25 | 6.15 | 1.13% | 1.03% | 184405 | 11467万 | 111.62 | 122.56 | 15.92 | 39 | 华铁应急 | 2024-02-29 四 | 6.02 | 5.97 | 6.18 | 6.19 | 5.98 | 3.52% | 0.97% | 172860 | 10546万 | 110.37 | 121.18 | 15.74 | 40 | 华铁应急 | 2024-02-28 三 | 6.28 | 6.26 | 5.97 | 6.30 | 5.95 | -4.63% | 1.29% | 230713 | 14153万 | 106.62 | 117.07 | 15.21 | 41 | 华铁应急 | 2024-02-27 二 | 6.26 | 6.31 | 6.26 | 6.30 | 6.19 | -0.79% | 1.20% | 214111 | 13349万 | 111.8 | 122.75 | 15.95 | 42 | 华铁应急 | 2024-02-26 一 | 6.43 | 6.44 | 6.31 | 6.57 | 6.26 | -2.02% | 1.23% | 219252 | 13886万 | 112.69 | 123.73 | 16.07 | 43 | 华铁应急 | 2024-02-23 五 | 6.31 | 6.32 | 6.44 | 6.51 | 6.24 | 1.90% | 1.24% | 221401 | 14171万 | 115.01 | 126.28 | 16.41 | 44 | 华铁应急 | 2024-02-22 四 | 6.08 | 6.07 | 6.32 | 6.33 | 6.03 | 4.12% | 1.44% | 256860 | 16035万 | 112.87 | 123.93 | 16.1 | 45 | 华铁应急 | 2024-02-21 三 | 5.94 | 6.04 | 6.07 | 6.30 | 5.92 | 0.50% | 1.43% | 255489 | 15738万 | 108.4 | 119.03 | 15.46 | 46 | 华铁应急 | 2024-02-20 二 | 5.87 | 5.87 | 6.04 | 6.06 | 5.80 | 2.90% | 0.97% | 172557 | 10261万 | 107.87 | 118.44 | 15.39 | 47 | 华铁应急 | 2024-02-19 一 | 6.19 | 6.14 | 5.87 | 6.19 | 5.78 | -4.40% | 1.67% | 298178 | 17719万 | 104.83 | 115.1 | 14.95 | 48 | 华铁应急 | 2024-02-08 四 | 5.80 | 5.82 | 6.14 | 6.18 | 5.78 | 5.50% | 1.88% | 334999 | 20260万 | 109.65 | 120.4 | 15.64 | 49 | 华铁应急 | 2024-02-07 三 | 5.47 | 5.42 | 5.82 | 5.83 | 5.39 | 7.38% | 1.81% | 323089 | 18369万 | 103.94 | 114.12 | 14.83 | 50 | 华铁应急 | 2024-02-06 二 | 5.04 | 5.13 | 5.42 | 5.49 | 4.95 | 5.65% | 1.86% | 332099 | 17311万 | 96.8 | 106.28 | 13.81 | 51 | 华铁应急 | 2024-02-05 一 | 5.25 | 5.36 | 5.13 | 5.32 | 4.82 | -4.29% | 2.54% | 453676 | 22786万 | 91.62 | 100.59 | 13.07 | 52 | 华铁应急 | 2024-02-02 五 | 5.56 | 5.52 | 5.36 | 5.56 | 5.18 | -2.90% | 1.22% | 217835 | 11766万 | 95.72 | 105.1 | 13.65 | 53 | 华铁应急 | 2024-02-01 四 | 5.62 | 5.64 | 5.52 | 5.64 | 5.44 | -2.13% | 1.09% | 194492 | 10754万 | 98.58 | 108.24 | 14.06 | 54 | 华铁应急 | 2024-01-31 三 | 5.85 | 5.78 | 5.64 | 5.89 | 5.59 | -2.42% | 1.20% | 213971 | 12191万 | 100.72 | 110.59 | 14.37 | 55 | 华铁应急 | 2024-01-30 二 | 5.96 | 5.96 | 5.78 | 5.97 | 5.74 | -3.02% | 0.72% | 128788 | 7568万 | 103.22 | 113.34 | 14.72 | 56 | 华铁应急 | 2024-01-29 一 | 6.02 | 5.99 | 5.96 | 6.12 | 5.96 | -0.50% | 0.95% | 169757 | 10228万 | 106.44 | 116.87 | 15.18 | 57 | 华铁应急 | 2024-01-26 五 | 6.01 | 6.01 | 5.99 | 6.06 | 5.97 | -0.33% | 0.69% | 123720 | 7437万 | 106.98 | 117.46 | 15.26 | 58 | 华铁应急 | 2024-01-25 四 | 6.02 | 6.01 | 6.01 | 6.12 | 5.95 | 0.00% | 1.24% | 221529 | 13376万 | 107.33 | 117.85 | 15.31 | 59 | 华铁应急 | 2024-01-24 三 | 5.78 | 5.80 | 6.01 | 6.09 | 5.73 | 3.62% | 1.48% | 263481 | 15548万 | 107.33 | 117.85 | 15.31 | 60 | 华铁应急 | 2024-01-23 二 | 5.63 | 5.60 | 5.80 | 5.83 | 5.51 | 3.57% | 1.09% | 194572 | 11073万 | 103.58 | 113.73 | 14.77 | 61 | 华铁应急 | 2024-01-22 一 | 5.93 | 5.96 | 5.60 | 5.98 | 5.59 | -6.04% | 1.09% | 195441 | 11293万 | 100.01 | 109.81 | 14.27 | 62 | 华铁应急 | 2024-01-19 五 | 5.98 | 5.96 | 5.96 | 6.02 | 5.91 | 0.00% | 0.61% | 108770 | 6498万 | 106.44 | 116.87 | 15.18 | 63 | 华铁应急 | 2024-01-18 四 | 6.06 | 6.09 | 5.96 | 6.06 | 5.82 | -2.13% | 1.22% | 218728 | 12926万 | 106.44 | 116.87 | 15.18 | 64 | 华铁应急 | 2024-01-17 三 | 6.19 | 6.22 | 6.09 | 6.24 | 6.09 | -2.09% | 0.67% | 119863 | 7397万 | 108.76 | 119.42 | 15.51 | 65 | 华铁应急 | 2024-01-16 二 | 6.21 | 6.26 | 6.22 | 6.28 | 6.16 | -0.64% | 0.73% | 130201 | 8076万 | 111.08 | 121.97 | 15.84 | 66 | 华铁应急 | 2024-01-15 一 | 6.19 | 6.15 | 6.26 | 6.35 | 6.10 | 1.79% | 1.10% | 196359 | 12254万 | 111.8 | 122.75 | 15.95 | 67 | 华铁应急 | 2024-01-12 五 | 6.38 | 6.18 | 6.15 | 6.62 | 6.15 | -0.49% | 1.73% | 308359 | 19531万 | 109.83 | 120.6 | 15.67 | 68 | 华铁应急 | 2024-01-11 四 | 6.16 | 6.17 | 6.18 | 6.22 | 6.10 | 0.16% | 0.61% | 109120 | 6729万 | 110.37 | 121.18 | 15.74 | 69 | 华铁应急 | 2024-01-10 三 | 6.21 | 6.22 | 6.17 | 6.25 | 6.16 | -0.80% | 0.51% | 91296 | 5661万 | 110.19 | 120.99 | 15.72 | 70 | 华铁应急 | 2024-01-09 二 | 6.27 | 6.28 | 6.22 | 6.30 | 6.15 | -0.96% | 0.74% | 131461 | 8172万 | 111.08 | 121.97 | 15.84 | 71 | 华铁应急 | 2024-01-08 一 | 6.37 | 6.37 | 6.28 | 6.42 | 6.25 | -1.41% | 0.93% | 165633 | 10478万 | 112.15 | 123.14 | 16 | 72 | 华铁应急 | 2024-01-05 五 | 6.42 | 6.41 | 6.37 | 6.55 | 6.32 | -0.62% | 0.90% | 159924 | 10310万 | 113.76 | 124.91 | 16.23 | 73 | 华铁应急 | 2024-01-04 四 | 6.34 | 6.34 | 6.41 | 6.42 | 6.30 | 1.10% | 0.75% | 134455 | 8555万 | 114.48 | 125.69 | 16.33 | 74 | 华铁应急 | 2024-01-03 三 | 6.55 | 6.58 | 6.34 | 6.58 | 6.30 | -3.65% | 0.97% | 172923 | 11057万 | 112.88 | 123.97 | 16.11 | 75 | 华铁应急 | 2024-01-02 二 | 6.47 | 6.40 | 6.58 | 6.69 | 6.40 | 2.81% | 0.97% | 172514 | 11293万 | 117.15 | 128.67 | 16.71 | 76 | 华铁应急 | 2023-12-29 五 | 6.41 | 6.40 | 6.40 | 6.44 | 6.32 | 0.00% | 0.94% | 167356 | 10683万 | 113.95 | 125.15 | 16.26 | 77 | 华铁应急 | 2023-12-28 四 | 6.39 | 6.38 | 6.40 | 6.52 | 6.34 | 0.31% | 0.86% | 153840 | 9901万 | 113.95 | 125.15 | 16.26 | 78 | 华铁应急 | 2023-12-27 三 | 6.31 | 6.30 | 6.38 | 6.47 | 6.25 | 1.27% | 0.80% | 143248 | 9118万 | 113.59 | 124.75 | 16.21 | 79 | 华铁应急 | 2023-12-26 二 | 6.39 | 6.37 | 6.30 | 6.44 | 6.27 | -1.10% | 0.70% | 124161 | 7858万 | 112.17 | 123.19 | 16 | 80 | 华铁应急 | 2023-12-25 一 | 6.33 | 6.41 | 6.37 | 6.46 | 6.31 | -0.62% | 0.93% | 165315 | 10555万 | 113.41 | 124.56 | 16.18 | 81 | 华铁应急 | 2023-12-22 五 | 6.40 | 6.42 | 6.41 | 6.52 | 6.36 | -0.16% | 1.24% | 220137 | 14147万 | 114.12 | 125.34 | 16.28 | 82 | 华铁应急 | 2023-12-21 四 | 6.53 | 6.48 | 6.42 | 6.56 | 6.32 | -0.93% | 0.98% | 175330 | 11230万 | 114.3 | 125.54 | 16.31 | 83 | 华铁应急 | 2023-12-20 三 | 6.56 | 6.57 | 6.48 | 6.62 | 6.45 | -1.37% | 0.66% | 117546 | 7673万 | 115.37 | 126.71 | 16.46 | 84 | 华铁应急 | 2023-12-19 二 | 6.64 | 6.58 | 6.57 | 6.65 | 6.54 | -0.15% | 0.62% | 111253 | 7318万 | 116.97 | 128.47 | 16.69 | 85 | 华铁应急 | 2023-12-18 一 | 6.67 | 6.66 | 6.58 | 6.68 | 6.53 | -1.20% | 0.73% | 129971 | 8586万 | 117.15 | 128.67 | 16.71 | 86 | 华铁应急 | 2023-12-15 五 | 6.75 | 6.75 | 6.66 | 6.82 | 6.60 | -1.33% | 0.94% | 167558 | 11198万 | 118.57 | 130.23 | 16.92 | 87 | 华铁应急 | 2023-12-14 四 | 6.78 | 6.77 | 6.75 | 6.85 | 6.73 | -0.30% | 0.69% | 121963 | 8283万 | 120.18 | 131.99 | 17.15 | 88 | 华铁应急 | 2023-12-13 三 | 6.81 | 6.79 | 6.77 | 6.83 | 6.72 | -0.29% | 0.78% | 138877 | 9411万 | 120.53 | 132.38 | 17.2 | 89 | 华铁应急 | 2023-12-12 二 | 6.71 | 6.70 | 6.79 | 6.90 | 6.67 | 1.34% | 1.12% | 198762 | 13478万 | 120.89 | 132.77 | 17.25 | 90 | 华铁应急 | 2023-12-11 一 | 6.57 | 6.58 | 6.70 | 6.74 | 6.50 | 1.82% | 0.98% | 174863 | 11635万 | 119.29 | 131.01 | 17.02 | 91 | 华铁应急 | 2023-12-08 五 | 6.60 | 6.58 | 6.58 | 6.70 | 6.51 | 0.00% | 0.81% | 144802 | 9554万 | 117.15 | 128.67 | 16.71 | 92 | 华铁应急 | 2023-12-07 四 | 6.57 | 6.56 | 6.58 | 6.64 | 6.48 | 0.30% | 0.85% | 151743 | 9938万 | 117.15 | 128.67 | 16.71 | 93 | 华铁应急 | 2023-12-06 三 | 6.59 | 6.57 | 6.56 | 6.70 | 6.52 | -0.15% | 0.83% | 148264 | 9813万 | 116.79 | 128.27 | 16.66 | 94 | 华铁应急 | 2023-12-05 二 | 6.73 | 6.75 | 6.57 | 6.74 | 6.57 | -2.67% | 0.83% | 147894 | 9843万 | 116.97 | 128.47 | 16.69 | 95 | 华铁应急 | 2023-12-04 一 | 6.72 | 6.72 | 6.75 | 6.82 | 6.60 | 0.45% | 1.24% | 221293 | 14857万 | 120.18 | 131.99 | 17.15 | 96 | 华铁应急 | 2023-12-01 五 | 6.77 | 6.74 | 6.72 | 6.78 | 6.64 | -0.30% | 1.06% | 188066 | 12595万 | 119.64 | 131.4 | 17.07 | 97 | 华铁应急 | 2023-11-30 四 | 6.77 | 6.83 | 6.74 | 6.78 | 6.64 | -1.32% | 1.56% | 277794 | 18614万 | 120 | 131.79 | 17.12 | 98 | 华铁应急 | 2023-11-29 三 | 6.81 | 6.89 | 6.83 | 6.99 | 6.76 | -0.87% | 1.64% | 292830 | 20108万 | 121.6 | 133.55 | 17.35 | 99 | 华铁应急 | 2023-11-28 二 | 6.68 | 6.72 | 6.89 | 7.03 | 6.62 | 2.53% | 2.46% | 437718 | 29835万 | 122.67 | 134.73 | 17.5 | 100 | 华铁应急 | 2023-11-24 五 | 6.50 | 6.55 | 6.73 | 6.79 | 6.48 | 2.75% | 2.61% | 464223 | 30928万 | 119.82 | 131.6 | 17.1 | 101 | 华铁应急 | 2023-11-23 四 | 6.15 | 6.10 | 6.55 | 6.69 | 6.15 | 7.38% | 2.89% | 514240 | 33342万 | 116.62 | 128.08 | 16.64 | 102 | 华铁应急 | 2023-11-22 三 | 6.10 | 6.09 | 6.10 | 6.17 | 6.07 | 0.16% | 0.60% | 106461 | 6520万 | 108.6 | 119.28 | 15.5 | 103 | 华铁应急 | 2023-11-21 二 | 6.04 | 6.09 | 6.09 | 6.14 | 6.04 | 0.00% | 0.49% | 87062 | 5310万 | 108.43 | 119.08 | 15.47 | 104 | 华铁应急 | 2023-11-20 一 | 6.03 | 6.09 | 6.09 | 6.11 | 5.98 | 0.00% | 0.53% | 94911 | 5740万 | 108.43 | 119.08 | 15.47 | 105 | 华铁应急 | 2023-11-17 五 | 5.98 | 6.01 | 6.09 | 6.15 | 5.96 | 1.33% | 0.75% | 133238 | 8084万 | 108.43 | 119.08 | 15.47 | 106 | 华铁应急 | 2023-11-16 四 | 6.04 | 6.09 | 6.01 | 6.10 | 6.00 | -1.31% | 0.57% | 100774 | 6086万 | 107 | 117.52 | 15.27 | 107 | 华铁应急 | 2023-11-15 三 | 6.06 | 6.10 | 6.09 | 6.14 | 6.03 | -0.16% | 0.85% | 151421 | 9181万 | 108.43 | 119.08 | 15.47 | 108 | 华铁应急 | 2023-11-14 二 | 5.85 | 5.82 | 6.10 | 6.22 | 5.82 | 4.81% | 1.87% | 333297 | 20211万 | 108.6 | 119.28 | 15.5 | 109 | 华铁应急 | 2023-11-13 一 | 5.87 | 5.82 | 5.82 | 5.95 | 5.78 | 0.00% | 0.37% | 66647 | 3881万 | 103.62 | 113.8 | 14.78 | 110 | 华铁应急 | 2023-11-10 五 | 5.79 | 5.83 | 5.82 | 5.85 | 5.77 | -0.17% | 0.37% | 64992 | 3775万 | 103.62 | 113.8 | 14.78 | 111 | 华铁应急 | 2023-11-09 四 | 5.89 | 5.87 | 5.83 | 5.91 | 5.81 | -0.68% | 0.56% | 100059 | 5857万 | 103.8 | 114 | 14.81 | 112 | 华铁应急 | 2023-11-08 三 | 5.86 | 5.89 | 5.87 | 5.95 | 5.85 | -0.34% | 0.42% | 74932 | 4413万 | 104.51 | 114.78 | 14.91 | 113 | 华铁应急 | 2023-11-07 二 | 5.93 | 5.93 | 5.89 | 5.99 | 5.86 | -0.67% | 0.51% | 91240 | 5389万 | 104.87 | 115.17 | 14.96 | 114 | 华铁应急 | 2023-11-06 一 | 5.84 | 5.83 | 5.93 | 5.94 | 5.79 | 1.72% | 0.55% | 98191 | 5785万 | 105.58 | 115.96 | 15.06 | 115 | 华铁应急 | 2023-11-03 五 | 5.64 | 5.61 | 5.83 | 5.88 | 5.61 | 3.92% | 0.89% | 158767 | 9203万 | 103.8 | 114 | 14.81 | 116 | 华铁应急 | 2023-11-02 四 | 5.73 | 5.69 | 5.61 | 5.74 | 5.60 | -1.41% | 0.41% | 73304 | 4150万 | 99.88 | 109.7 | 14.25 | 117 | 华铁应急 | 2023-11-01 三 | 5.72 | 5.72 | 5.69 | 5.77 | 5.69 | -0.52% | 0.56% | 98886 | 5664万 | 101.3 | 111.26 | 14.45 | 118 | 华铁应急 | 2023-10-31 二 | 5.83 | 5.83 | 5.72 | 5.85 | 5.70 | -1.89% | 0.61% | 109026 | 6278万 | 101.84 | 111.85 | 14.53 | 119 | 华铁应急 | 2023-10-30 一 | 5.81 | 5.79 | 5.83 | 5.87 | 5.56 | 0.69% | 1.04% | 185847 | 10687万 | 103.8 | 114 | 14.81 | 120 | 华铁应急 | 2023-10-27 五 | 5.82 | 5.86 | 5.79 | 5.88 | 5.71 | -1.19% | 0.96% | 170349 | 9866万 | 103.09 | 113.22 | 14.71 | 121 | 华铁应急 | 2023-10-26 四 | 5.86 | 5.95 | 5.86 | 5.91 | 5.82 | -1.51% | 0.85% | 150940 | 8844万 | 104.33 | 114.59 | 14.89 | 122 | 华铁应急 | 2023-10-25 三 | 6.07 | 5.89 | 5.95 | 6.08 | 5.86 | 1.02% | 1.24% | 221067 | 13132万 | 105.93 | 116.35 | 15.11 | 123 | 华铁应急 | 2023-10-24 二 | 5.81 | 5.69 | 5.89 | 6.09 | 5.78 | 3.51% | 1.75% | 311152 | 18425万 | 104.87 | 115.17 | 14.96 | 124 | 华铁应急 | 2023-10-23 一 | 5.86 | 5.88 | 5.69 | 5.87 | 5.67 | -3.23% | 0.67% | 118786 | 6829万 | 101.3 | 111.26 | 14.45 | 125 | 华铁应急 | 2023-10-20 五 | 5.86 | 5.86 | 5.88 | 5.91 | 5.82 | 0.34% | 0.40% | 71929 | 4216万 | 104.69 | 114.98 | 15.99 | 126 | 华铁应急 | 2023-10-19 四 | 5.89 | 5.88 | 5.86 | 5.97 | 5.83 | -0.34% | 0.35% | 61459 | 3629万 | 104.33 | 114.59 | 15.93 | 127 | 华铁应急 | 2023-10-18 三 | 5.96 | 5.95 | 5.88 | 5.97 | 5.87 | -1.18% | 0.32% | 57176 | 3379万 | 104.69 | 114.98 | 15.99 | 128 | 华铁应急 | 2023-10-17 二 | 6.05 | 6.01 | 5.95 | 6.05 | 5.94 | -1.00% | 0.43% | 77258 | 4614万 | 105.93 | 116.35 | 16.18 | 129 | 华铁应急 | 2023-10-16 一 | 6.11 | 6.07 | 6.01 | 6.11 | 5.98 | -0.99% | 0.35% | 62645 | 3767万 | 107 | 117.52 | 16.34 | 130 | 华铁应急 | 2023-10-13 五 | 6.04 | 6.07 | 6.07 | 6.12 | 6.00 | 0.00% | 0.35% | 62328 | 3781万 | 108.07 | 118.69 | 16.5 | 131 | 华铁应急 | 2023-10-12 四 | 6.03 | 6.01 | 6.07 | 6.12 | 6.01 | 1.00% | 0.34% | 60189 | 3646万 | 108.07 | 118.69 | 16.5 | 132 | 华铁应急 | 2023-10-11 三 | 6.09 | 6.07 | 6.01 | 6.10 | 6.01 | -0.99% | 0.40% | 70651 | 4275万 | 107 | 117.52 | 16.34 | 133 | 华铁应急 | 2023-10-10 二 | 6.10 | 6.12 | 6.07 | 6.15 | 6.05 | -0.82% | 0.37% | 66611 | 4056万 | 108.07 | 118.69 | 16.5 | 134 | 华铁应急 | 2023-10-09 一 | 6.13 | 6.14 | 6.12 | 6.20 | 6.08 | -0.33% | 0.45% | 79785 | 4898万 | 108.96 | 119.67 | 16.64 | 135 | 华铁应急 | 2023-09-28 四 | 6.03 | 6.01 | 6.14 | 6.17 | 5.98 | 2.16% | 0.62% | 110109 | 6717万 | 109.12 | 119.87 | 16.67 | 136 | 华铁应急 | 2023-09-27 三 | 5.95 | 5.94 | 6.01 | 6.04 | 5.91 | 1.18% | 0.59% | 105563 | 6312万 | 106.81 | 117.33 | 16.32 | 137 | 华铁应急 | 2023-09-26 二 | 6.00 | 5.97 | 5.94 | 6.01 | 5.92 | -0.50% | 0.46% | 82053 | 4886万 | 105.57 | 115.96 | 16.13 | 138 | 华铁应急 | 2023-09-25 一 | 6.10 | 6.10 | 5.97 | 6.10 | 5.95 | -2.13% | 0.62% | 109622 | 6577万 | 106.1 | 116.55 | 16.21 | 139 | 华铁应急 | 2023-09-22 五 | 6.03 | 6.07 | 6.10 | 6.13 | 6.02 | 0.49% | 0.49% | 86792 | 5280万 | 108.41 | 119.09 | 16.56 | 140 | 华铁应急 | 2023-09-21 四 | 6.12 | 6.11 | 6.07 | 6.15 | 6.04 | -0.65% | 0.35% | 63086 | 3837万 | 107.88 | 118.5 | 16.48 | 141 | 华铁应急 | 2023-09-20 三 | 6.15 | 6.17 | 6.11 | 6.16 | 6.08 | -0.97% | 0.36% | 63701 | 3892万 | 108.59 | 119.28 | 16.59 | 142 | 华铁应急 | 2023-09-19 二 | 6.19 | 6.21 | 6.17 | 6.20 | 6.12 | -0.64% | 0.38% | 67451 | 4155万 | 109.66 | 120.45 | 16.75 | 143 | 华铁应急 | 2023-09-18 一 | 6.14 | 6.14 | 6.21 | 6.25 | 6.04 | 1.14% | 0.61% | 108917 | 6735万 | 110.37 | 121.24 | 16.86 | 144 | 华铁应急 | 2023-09-15 五 | 6.15 | 6.15 | 6.14 | 6.19 | 6.09 | -0.16% | 0.33% | 58771 | 3608万 | 109.12 | 119.87 | 16.67 | 145 | 华铁应急 | 2023-09-14 四 | 6.19 | 6.18 | 6.15 | 6.20 | 6.09 | -0.49% | 0.55% | 97611 | 5997万 | 109.3 | 120.06 | 16.7 | 146 | 华铁应急 | 2023-09-13 三 | 6.26 | 6.24 | 6.18 | 6.27 | 6.11 | -0.96% | 0.63% | 112275 | 6935万 | 109.84 | 120.65 | 16.78 | 147 | 华铁应急 | 2023-09-12 二 | 6.36 | 6.34 | 6.24 | 6.38 | 6.21 | -1.58% | 0.79% | 140422 | 8792万 | 110.9 | 121.82 | 16.94 | 148 | 华铁应急 | 2023-09-11 一 | 6.40 | 6.40 | 6.34 | 6.53 | 6.29 | -0.94% | 1.06% | 189139 | 12109万 | 112.68 | 123.77 | 17.21 | 149 | 华铁应急 | 2023-09-08 五 | 6.18 | 6.27 | 6.40 | 6.42 | 6.18 | 2.07% | 0.90% | 160446 | 10189万 | 113.75 | 124.95 | 17.37 | 150 | 华铁应急 | 2023-09-07 四 | 6.32 | 6.32 | 6.27 | 6.36 | 6.24 | -0.79% | 0.88% | 155818 | 9806万 | 111.43 | 122.41 | 17.02 | 151 | 华铁应急 | 2023-09-06 三 | 6.30 | 6.30 | 6.32 | 6.38 | 6.25 | 0.32% | 0.80% | 141494 | 8939万 | 112.32 | 123.38 | 17.16 | 152 | 华铁应急 | 2023-09-05 二 | 6.18 | 6.16 | 6.30 | 6.42 | 6.16 | 2.27% | 1.28% | 227473 | 14368万 | 111.97 | 122.99 | 17.1 | 153 | 华铁应急 | 2023-09-04 一 | 6.01 | 6.02 | 6.16 | 6.22 | 5.95 | 2.33% | 1.56% | 276827 | 16808万 | 109.48 | 120.26 | 16.72 | 154 | 华铁应急 | 2023-09-01 五 | 5.75 | 5.79 | 6.02 | 6.11 | 5.75 | 3.97% | 1.03% | 182880 | 10961万 | 106.99 | 117.53 | 16.34 | 155 | 华铁应急 | 2023-08-31 四 | 5.72 | 5.76 | 5.79 | 5.91 | 5.72 | 0.52% | 0.57% | 101952 | 5935万 | 102.9 | 113.04 | 15.72 | 156 | 华铁应急 | 2023-08-30 三 | 5.75 | 5.76 | 5.76 | 5.90 | 5.73 | 0.00% | 0.48% | 85347 | 4933万 | 102.37 | 112.45 | 15.64 | 157 | 华铁应急 | 2023-08-29 二 | 5.76 | 5.72 | 5.76 | 5.82 | 5.67 | 0.70% | 0.71% | 126014 | 7239万 | 102.37 | 112.45 | 15.64 | 158 | 华铁应急 | 2023-08-28 一 | 5.97 | 5.70 | 5.72 | 6.08 | 5.70 | 0.35% | 0.87% | 155119 | 9081万 | 101.66 | 111.67 | 15.53 | 159 | 华铁应急 | 2023-08-25 五 | 5.69 | 5.69 | 5.70 | 5.80 | 5.66 | 0.18% | 0.35% | 62123 | 3558万 | 101.3 | 111.28 | 15.47 | 160 | 华铁应急 | 2023-08-23 三 | 5.83 | 5.81 | 5.75 | 5.84 | 5.72 | -1.03% | 0.43% | 76857 | 4445万 | 102.19 | 112.26 | 15.61 | 161 | 华铁应急 | 2023-08-22 二 | 5.90 | 5.81 | 5.81 | 5.90 | 5.72 | 0.00% | 0.53% | 94704 | 5502万 | 103.26 | 113.43 | 15.77 |
|
行情刷新 | 流通股东
|