| 股票名称 | 代码 603319 | 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 | 湘油泵 | 2024-04-30 二 | 18.21 | 18.05 | 17.27 | 18.25 | 17.26 | -4.32% | 4.11% | 85008 | 14947万 | 35.74 | 35.93 | 15.91 | 2 | 湘油泵 | 2024-04-29 一 | 18.00 | 18.17 | 18.05 | 18.29 | 17.82 | -0.66% | 3.82% | 79162 | 14254万 | 37.36 | 37.56 | 16.64 | 3 | 湘油泵 | 2024-04-26 五 | 17.30 | 17.19 | 18.17 | 18.38 | 17.19 | 5.70% | 6.22% | 128649 | 23110万 | 37.61 | 37.81 | 16.75 | 4 | 湘油泵 | 2024-04-25 四 | 17.64 | 17.38 | 17.19 | 17.76 | 17.10 | -1.09% | 2.67% | 55163 | 9558万 | 35.58 | 35.77 | 15.84 | 5 | 湘油泵 | 2024-04-24 三 | 16.66 | 16.57 | 17.38 | 17.43 | 16.58 | 4.89% | 3.36% | 69585 | 11962万 | 35.97 | 36.16 | 16.02 | 6 | 湘油泵 | 2024-04-23 二 | 16.41 | 16.47 | 16.57 | 16.74 | 16.41 | 0.61% | 1.17% | 24235 | 4019万 | 34.3 | 34.48 | 15.27 | 7 | 湘油泵 | 2024-04-22 一 | 16.32 | 16.60 | 16.47 | 17.02 | 15.93 | -0.78% | 1.87% | 38711 | 6413万 | 34.09 | 34.27 | 15.18 | 8 | 湘油泵 | 2024-04-19 五 | 16.53 | 16.77 | 16.60 | 16.72 | 16.30 | -1.01% | 1.92% | 39831 | 6562万 | 34.36 | 34.54 | 15.3 | 9 | 湘油泵 | 2024-04-18 四 | 16.74 | 16.93 | 16.77 | 17.35 | 16.55 | -0.95% | 3.78% | 78302 | 13215万 | 34.71 | 34.89 | 15.46 | 10 | 湘油泵 | 2024-04-17 三 | 16.36 | 15.80 | 16.93 | 17.38 | 16.08 | 7.15% | 4.41% | 91325 | 15523万 | 35.04 | 35.23 | 15.6 | 11 | 湘油泵 | 2024-04-16 二 | 16.71 | 16.82 | 15.80 | 16.72 | 15.63 | -6.06% | 2.93% | 60700 | 9656万 | 32.7 | 32.87 | 14.56 | 12 | 湘油泵 | 2024-04-15 一 | 16.75 | 16.68 | 16.82 | 17.29 | 16.40 | 0.84% | 2.56% | 53044 | 8931万 | 34.81 | 35 | 15.5 | 13 | 湘油泵 | 2024-04-12 五 | 16.65 | 16.80 | 16.68 | 17.11 | 16.65 | -0.71% | 1.56% | 32325 | 5450万 | 34.52 | 34.71 | 15.37 | 14 | 湘油泵 | 2024-04-11 四 | 16.91 | 17.10 | 16.80 | 17.32 | 16.75 | -1.75% | 2.40% | 49655 | 8415万 | 34.77 | 34.96 | 15.48 | 15 | 湘油泵 | 2024-04-10 三 | 17.02 | 17.12 | 17.10 | 17.55 | 16.74 | -0.12% | 2.28% | 47251 | 8102万 | 35.39 | 35.58 | 15.76 | 16 | 湘油泵 | 2024-04-09 二 | 17.26 | 17.45 | 17.12 | 17.62 | 16.88 | -1.89% | 2.56% | 52901 | 9073万 | 35.43 | 35.62 | 15.78 | 17 | 湘油泵 | 2024-04-08 一 | 18.61 | 17.44 | 17.45 | 18.90 | 17.43 | 0.06% | 4.34% | 89883 | 16167万 | 36.12 | 36.31 | 16.08 | 18 | 湘油泵 | 2024-04-03 三 | 17.74 | 18.05 | 17.44 | 17.75 | 17.16 | -3.38% | 3.15% | 65107 | 11357万 | 36.1 | 36.29 | 16.07 | 19 | 湘油泵 | 2024-04-02 二 | 17.66 | 17.62 | 18.05 | 18.23 | 17.61 | 2.44% | 4.63% | 95747 | 17151万 | 37.36 | 37.56 | 16.64 | 20 | 湘油泵 | 2024-04-01 一 | 17.14 | 17.85 | 17.62 | 17.83 | 17.12 | -1.29% | 4.96% | 102667 | 17917万 | 36.47 | 36.66 | 16.24 | 21 | 湘油泵 | 2024-03-29 五 | 17.88 | 17.94 | 17.85 | 18.30 | 17.49 | -0.50% | 6.00% | 124097 | 22163万 | 36.95 | 37.14 | 16.45 | 22 | 湘油泵 | 2024-03-28 四 | 16.94 | 16.80 | 17.94 | 18.40 | 16.94 | 6.79% | 6.89% | 142673 | 25440万 | 37.13 | 37.33 | 16.54 | 23 | 湘油泵 | 2024-03-27 三 | 17.18 | 17.32 | 16.80 | 17.45 | 16.73 | -3.00% | 3.37% | 69802 | 11854万 | 34.77 | 34.96 | 15.48 | 24 | 湘油泵 | 2024-03-26 二 | 16.95 | 17.10 | 17.32 | 17.63 | 16.63 | 1.29% | 4.46% | 92365 | 15762万 | 35.85 | 36.04 | 15.96 | 25 | 湘油泵 | 2024-03-25 一 | 18.07 | 18.20 | 17.10 | 18.58 | 16.93 | -6.04% | 6.21% | 128546 | 22870万 | 35.39 | 35.58 | 15.76 | 26 | 湘油泵 | 2024-03-22 五 | 17.25 | 17.68 | 18.20 | 18.20 | 17.04 | 2.94% | 6.61% | 136714 | 24183万 | 37.67 | 37.87 | 16.77 | 27 | 湘油泵 | 2024-03-21 四 | 16.83 | 16.95 | 17.68 | 17.91 | 16.71 | 4.31% | 5.84% | 120801 | 21001万 | 36.59 | 36.79 | 16.3 | 28 | 湘油泵 | 2024-03-20 三 | 16.98 | 16.75 | 16.95 | 17.27 | 16.76 | 1.19% | 2.15% | 44603 | 7543万 | 35.08 | 35.27 | 15.62 | 29 | 湘油泵 | 2024-03-19 二 | 16.97 | 16.96 | 16.75 | 17.08 | 16.70 | -1.24% | 2.76% | 57095 | 9615万 | 34.67 | 34.85 | 15.44 | 30 | 湘油泵 | 2024-03-18 一 | 16.86 | 16.86 | 16.96 | 17.14 | 16.56 | 0.59% | 4.53% | 93732 | 15888万 | 35.1 | 35.29 | 15.63 | 31 | 湘油泵 | 2024-03-15 五 | 16.04 | 16.22 | 16.86 | 17.29 | 15.98 | 3.95% | 4.96% | 102573 | 17218万 | 34.9 | 35.08 | 15.54 | 32 | 湘油泵 | 2024-03-14 四 | 16.51 | 16.88 | 16.22 | 16.52 | 15.95 | -3.91% | 4.33% | 89701 | 14576万 | 33.57 | 33.75 | 14.95 | 33 | 湘油泵 | 2024-03-08 五 | 14.88 | 14.92 | 15.75 | 15.82 | 14.86 | 5.56% | 3.67% | 75918 | 11697万 | 32.6 | 32.77 | 14.52 | 34 | 湘油泵 | 2024-03-07 四 | 15.00 | 15.01 | 14.92 | 15.33 | 14.85 | -0.60% | 1.25% | 25843 | 3896万 | 30.88 | 31.04 | 13.75 | 35 | 湘油泵 | 2024-03-06 三 | 14.77 | 14.88 | 15.01 | 15.12 | 14.77 | 0.87% | 1.26% | 26003 | 3887万 | 31.07 | 31.23 | 13.83 | 36 | 湘油泵 | 2024-03-05 二 | 14.99 | 15.07 | 14.88 | 15.11 | 14.80 | -1.26% | 1.38% | 28489 | 4258万 | 30.8 | 30.96 | 13.71 | 37 | 湘油泵 | 2024-03-04 一 | 15.20 | 15.21 | 15.07 | 15.27 | 14.81 | -0.92% | 1.86% | 38411 | 5762万 | 31.19 | 31.36 | 13.89 | 38 | 湘油泵 | 2024-03-01 五 | 14.75 | 14.77 | 15.21 | 15.23 | 14.74 | 2.98% | 2.18% | 45138 | 6769万 | 31.48 | 31.65 | 14.02 | 39 | 湘油泵 | 2024-02-29 四 | 14.00 | 14.15 | 14.77 | 14.79 | 13.93 | 4.38% | 2.61% | 53955 | 7824万 | 30.57 | 30.73 | 13.61 | 40 | 湘油泵 | 2024-02-28 三 | 15.35 | 15.34 | 14.15 | 15.55 | 14.07 | -7.76% | 3.84% | 79559 | 11806万 | 29.29 | 29.44 | 13.04 | 41 | 湘油泵 | 2024-02-27 二 | 14.76 | 14.84 | 15.34 | 15.37 | 14.68 | 3.37% | 2.30% | 47580 | 7213万 | 31.75 | 31.92 | 14.14 | 42 | 湘油泵 | 2024-02-26 一 | 14.61 | 14.34 | 14.84 | 15.25 | 14.59 | 3.49% | 3.00% | 62053 | 9209万 | 30.72 | 30.88 | 13.68 | 43 | 湘油泵 | 2024-02-23 五 | 13.95 | 13.92 | 14.34 | 14.42 | 13.80 | 3.02% | 2.53% | 52409 | 7419万 | 29.68 | 29.84 | 13.22 | 44 | 湘油泵 | 2024-02-22 四 | 13.67 | 13.75 | 13.92 | 14.00 | 13.61 | 1.24% | 1.90% | 39338 | 5442万 | 28.81 | 28.96 | 12.83 | 45 | 湘油泵 | 2024-02-21 三 | 13.35 | 13.39 | 13.75 | 14.14 | 13.22 | 2.69% | 3.10% | 64117 | 8827万 | 28.46 | 28.61 | 12.67 | 46 | 湘油泵 | 2024-02-20 二 | 13.57 | 13.66 | 13.39 | 13.65 | 13.32 | -1.98% | 2.54% | 52614 | 7083万 | 27.71 | 27.86 | 12.34 | 47 | 湘油泵 | 2024-02-19 一 | 13.38 | 13.00 | 13.66 | 13.94 | 13.21 | 5.08% | 4.37% | 90499 | 12280万 | 28.27 | 28.42 | 12.59 | 48 | 湘油泵 | 2024-02-08 四 | 12.00 | 11.82 | 13.00 | 13.00 | 11.85 | 9.98% | 4.54% | 93971 | 11730万 | 26.91 | 27.05 | 11.98 | 49 | 湘油泵 | 2024-02-07 三 | 12.05 | 11.98 | 11.82 | 12.34 | 11.50 | -1.34% | 4.03% | 83508 | 9953万 | 24.46 | 24.59 | 10.89 | 50 | 湘油泵 | 2024-02-06 二 | 11.02 | 11.61 | 11.98 | 12.20 | 10.80 | 3.19% | 3.46% | 71582 | 8249万 | 24.8 | 24.93 | 11.04 | 51 | 湘油泵 | 2024-02-05 一 | 12.74 | 12.90 | 11.61 | 12.75 | 11.61 | -10.00% | 3.66% | 75802 | 8998万 | 24.03 | 24.16 | 10.7 | 52 | 湘油泵 | 2024-02-02 五 | 13.85 | 13.85 | 12.90 | 14.04 | 12.48 | -6.86% | 2.89% | 59757 | 7863万 | 26.7 | 26.84 | 11.89 | 53 | 湘油泵 | 2024-02-01 四 | 13.87 | 13.87 | 13.85 | 14.13 | 13.33 | -0.14% | 2.39% | 49482 | 6822万 | 28.67 | 28.82 | 12.77 | 54 | 湘油泵 | 2024-01-31 三 | 14.61 | 14.70 | 13.87 | 14.77 | 13.79 | -5.65% | 2.59% | 53622 | 7583万 | 28.71 | 28.86 | 12.78 | 55 | 湘油泵 | 2024-01-30 二 | 14.75 | 14.98 | 14.70 | 15.26 | 14.62 | -1.87% | 1.31% | 27061 | 4018万 | 30.43 | 30.59 | 13.55 | 56 | 湘油泵 | 2024-01-29 一 | 15.48 | 15.45 | 14.98 | 15.54 | 14.95 | -3.04% | 1.50% | 31030 | 4708万 | 31.01 | 31.17 | 13.81 | 57 | 湘油泵 | 2024-01-26 五 | 15.60 | 15.64 | 15.45 | 15.83 | 15.38 | -1.21% | 1.37% | 28265 | 4405万 | 31.98 | 32.15 | 14.24 | 58 | 湘油泵 | 2024-01-25 四 | 15.10 | 15.11 | 15.64 | 15.68 | 14.98 | 3.51% | 1.89% | 39165 | 6029万 | 32.37 | 32.54 | 14.42 | 59 | 湘油泵 | 2024-01-24 三 | 14.96 | 14.84 | 15.11 | 15.26 | 14.52 | 1.82% | 2.11% | 43623 | 6521万 | 31.27 | 31.44 | 13.93 | 60 | 湘油泵 | 2024-01-23 二 | 14.77 | 14.92 | 14.84 | 14.99 | 14.55 | -0.54% | 2.15% | 44565 | 6582万 | 30.72 | 30.88 | 13.68 | 61 | 湘油泵 | 2024-01-22 一 | 15.92 | 15.96 | 14.92 | 16.00 | 14.80 | -6.52% | 2.42% | 50144 | 7691万 | 30.88 | 31.04 | 13.75 | 62 | 湘油泵 | 2024-01-19 五 | 16.18 | 16.20 | 15.96 | 16.39 | 15.92 | -1.48% | 1.23% | 25490 | 4107万 | 33.03 | 33.21 | 14.71 | 63 | 湘油泵 | 2024-01-18 四 | 16.23 | 16.43 | 16.20 | 16.38 | 15.70 | -1.40% | 2.01% | 41532 | 6660万 | 33.53 | 33.71 | 14.93 | 64 | 湘油泵 | 2024-01-17 三 | 16.66 | 16.77 | 16.43 | 16.76 | 16.43 | -2.03% | 1.36% | 28069 | 4665万 | 34.01 | 34.19 | 15.14 | 65 | 湘油泵 | 2024-01-16 二 | 16.64 | 16.67 | 16.77 | 16.88 | 16.54 | 0.60% | 1.84% | 38134 | 6374万 | 34.71 | 34.89 | 15.46 | 66 | 湘油泵 | 2024-01-15 一 | 16.75 | 17.00 | 16.67 | 16.86 | 16.43 | -1.94% | 2.36% | 48775 | 8136万 | 34.5 | 34.68 | 15.36 | 67 | 湘油泵 | 2024-01-12 五 | 17.55 | 17.07 | 17.00 | 17.76 | 16.97 | -0.41% | 3.73% | 77156 | 13370万 | 35.19 | 35.37 | 15.67 | 68 | 湘油泵 | 2024-01-11 四 | 16.52 | 16.50 | 17.07 | 17.20 | 16.39 | 3.45% | 2.46% | 50954 | 8615万 | 35.33 | 35.52 | 16.4 | 69 | 湘油泵 | 2024-01-10 三 | 16.65 | 16.69 | 16.50 | 16.72 | 16.33 | -1.14% | 1.42% | 29456 | 4864万 | 34.15 | 34.33 | 15.85 | 70 | 湘油泵 | 2024-01-09 二 | 16.53 | 16.50 | 16.69 | 16.90 | 16.53 | 1.15% | 1.22% | 25328 | 4238万 | 34.54 | 34.73 | 16.03 | 71 | 湘油泵 | 2024-01-08 一 | 16.80 | 16.83 | 16.50 | 16.87 | 16.47 | -1.96% | 1.70% | 35165 | 5847万 | 34.15 | 34.33 | 15.85 | 72 | 湘油泵 | 2024-01-05 五 | 17.36 | 17.25 | 16.83 | 17.39 | 16.75 | -2.43% | 1.44% | 29791 | 5072万 | 34.83 | 35.02 | 16.17 | 73 | 湘油泵 | 2024-01-04 四 | 17.23 | 17.30 | 17.25 | 17.40 | 17.18 | -0.29% | 1.15% | 23779 | 4112万 | 35.7 | 35.89 | 16.57 | 74 | 湘油泵 | 2024-01-03 三 | 17.58 | 17.62 | 17.30 | 17.68 | 17.16 | -1.82% | 1.21% | 25056 | 4344万 | 35.81 | 36 | 16.62 | 75 | 湘油泵 | 2024-01-02 二 | 17.60 | 17.54 | 17.62 | 17.80 | 17.47 | 0.46% | 1.15% | 23883 | 4213万 | 36.47 | 36.66 | 16.93 | 76 | 湘油泵 | 2023-12-29 五 | 17.24 | 17.31 | 17.54 | 17.58 | 17.12 | 1.33% | 1.37% | 28365 | 4945万 | 36.3 | 36.49 | 16.85 | 77 | 湘油泵 | 2023-12-28 四 | 17.04 | 17.09 | 17.31 | 17.40 | 16.93 | 1.29% | 1.42% | 29414 | 5061万 | 35.83 | 36.02 | 16.63 | 78 | 湘油泵 | 2023-12-27 三 | 16.85 | 16.87 | 17.09 | 17.16 | 16.80 | 1.30% | 1.80% | 37250 | 6338万 | 35.37 | 35.56 | 16.42 | 79 | 湘油泵 | 2023-12-26 二 | 17.38 | 17.35 | 16.87 | 17.38 | 16.72 | -2.77% | 1.77% | 36656 | 6197万 | 34.92 | 35.1 | 16.21 | 80 | 湘油泵 | 2023-12-25 一 | 17.37 | 17.39 | 17.35 | 17.47 | 17.12 | -0.23% | 1.24% | 25750 | 4446万 | 35.91 | 36.1 | 16.67 | 81 | 湘油泵 | 2023-12-22 五 | 17.66 | 17.63 | 17.39 | 17.66 | 17.30 | -1.36% | 1.22% | 25278 | 4412万 | 35.99 | 36.18 | 16.71 | 82 | 湘油泵 | 2023-12-21 四 | 17.59 | 17.59 | 17.63 | 17.78 | 17.23 | 0.23% | 1.67% | 34569 | 6046万 | 36.49 | 36.68 | 16.94 | 83 | 湘油泵 | 2023-12-20 三 | 17.69 | 17.64 | 17.59 | 17.96 | 17.58 | -0.28% | 1.45% | 29914 | 5308万 | 36.41 | 36.6 | 16.9 | 84 | 湘油泵 | 2023-12-19 二 | 17.76 | 17.70 | 17.64 | 17.76 | 17.51 | -0.34% | 1.21% | 24949 | 4393万 | 36.51 | 36.7 | 16.95 | 85 | 湘油泵 | 2023-12-18 一 | 17.87 | 17.85 | 17.70 | 18.12 | 17.65 | -0.84% | 1.81% | 37490 | 6711万 | 36.63 | 36.83 | 17.01 | 86 | 湘油泵 | 2023-12-15 五 | 17.93 | 17.92 | 17.85 | 18.07 | 17.84 | -0.39% | 1.68% | 34718 | 6227万 | 36.95 | 37.14 | 17.15 | 87 | 湘油泵 | 2023-12-14 四 | 18.22 | 18.13 | 17.92 | 18.27 | 17.87 | -1.16% | 1.83% | 37837 | 6837万 | 37.09 | 37.29 | 17.22 | 88 | 湘油泵 | 2023-12-13 三 | 17.94 | 18.00 | 18.13 | 18.62 | 17.84 | 0.72% | 2.52% | 52179 | 9492万 | 37.52 | 37.72 | 17.42 | 89 | 湘油泵 | 2023-12-12 二 | 17.88 | 18.00 | 18.00 | 18.12 | 17.88 | 0.00% | 1.91% | 39509 | 7119万 | 37.26 | 37.45 | 17.29 | 90 | 湘油泵 | 2023-12-11 一 | 17.56 | 17.66 | 18.00 | 18.02 | 17.48 | 1.93% | 2.52% | 52055 | 9305万 | 37.26 | 37.45 | 17.29 | 91 | 湘油泵 | 2023-12-08 五 | 18.02 | 18.02 | 17.66 | 18.17 | 17.60 | -2.00% | 2.58% | 53485 | 9507万 | 36.55 | 36.74 | 16.97 | 92 | 湘油泵 | 2023-12-07 四 | 18.22 | 18.25 | 18.02 | 18.25 | 17.80 | -1.26% | 2.93% | 60628 | 10934万 | 37.3 | 37.49 | 17.31 | 93 | 湘油泵 | 2023-12-06 三 | 18.27 | 18.22 | 18.25 | 18.69 | 18.14 | 0.16% | 3.53% | 73103 | 13446万 | 37.77 | 37.97 | 17.53 | 94 | 湘油泵 | 2023-12-05 二 | 18.74 | 18.80 | 18.22 | 18.80 | 18.18 | -3.09% | 4.43% | 91657 | 16888万 | 37.71 | 37.91 | 17.5 | 95 | 湘油泵 | 2023-12-04 一 | 18.98 | 18.99 | 18.80 | 19.13 | 18.72 | -1.00% | 3.34% | 69104 | 13057万 | 38.91 | 39.12 | 18.06 | 96 | 湘油泵 | 2023-12-01 五 | 19.14 | 18.98 | 18.99 | 19.47 | 18.50 | 0.05% | 4.79% | 99119 | 18822万 | 39.3 | 39.51 | 18.24 | 97 | 湘油泵 | 2023-11-30 四 | 19.40 | 19.66 | 18.98 | 19.66 | 18.70 | -3.46% | 6.40% | 132370 | 25298万 | 39.28 | 39.49 | 18.24 | 98 | 湘油泵 | 2023-11-29 三 | 19.96 | 20.12 | 19.66 | 20.63 | 19.47 | -2.29% | 9.55% | 197565 | 39209万 | 40.69 | 40.91 | 18.89 | 99 | 湘油泵 | 2023-11-28 二 | 19.40 | 19.55 | 20.12 | 20.70 | 19.40 | 2.92% | 12.62% | 261233 | 52472万 | 41.64 | 41.86 | 19.33 | 100 | 湘油泵 | 2023-11-24 五 | 19.49 | 19.35 | 19.25 | 19.80 | 18.71 | -0.52% | 11.50% | 238126 | 45939万 | 39.84 | 40.05 | 18.49 | 101 | 湘油泵 | 2023-11-23 四 | 17.74 | 17.80 | 19.35 | 19.46 | 17.61 | 8.71% | 8.82% | 182596 | 34392万 | 40.05 | 40.26 | 18.59 | 102 | 湘油泵 | 2023-11-22 三 | 18.03 | 18.08 | 17.80 | 18.19 | 17.69 | -1.55% | 1.91% | 39433 | 7077万 | 36.84 | 37.04 | 17.1 | 103 | 湘油泵 | 2023-11-21 二 | 18.39 | 18.50 | 18.08 | 18.55 | 18.02 | -2.27% | 2.43% | 50344 | 9189万 | 37.42 | 37.62 | 17.37 | 104 | 湘油泵 | 2023-11-20 一 | 17.96 | 17.93 | 18.50 | 18.65 | 17.84 | 3.18% | 3.67% | 75992 | 13921万 | 38.29 | 38.49 | 17.77 | 105 | 湘油泵 | 2023-11-17 五 | 17.53 | 17.60 | 17.93 | 17.95 | 17.51 | 1.87% | 1.74% | 36080 | 6438万 | 37.11 | 37.31 | 17.23 | 106 | 湘油泵 | 2023-11-16 四 | 17.72 | 17.72 | 17.60 | 17.85 | 17.54 | -0.68% | 1.21% | 25120 | 4447万 | 36.43 | 36.62 | 16.91 | 107 | 湘油泵 | 2023-11-15 三 | 17.65 | 17.52 | 17.72 | 17.76 | 17.42 | 1.14% | 1.56% | 32336 | 5695万 | 36.68 | 36.87 | 17.02 | 108 | 湘油泵 | 2023-11-14 二 | 17.61 | 17.61 | 17.52 | 17.64 | 17.44 | -0.51% | 1.23% | 25491 | 4466万 | 36.26 | 36.45 | 16.83 | 109 | 湘油泵 | 2023-11-13 一 | 17.39 | 17.20 | 17.61 | 17.70 | 17.14 | 2.38% | 2.13% | 44056 | 7705万 | 36.45 | 36.64 | 16.92 | 110 | 湘油泵 | 2023-11-10 五 | 17.40 | 17.31 | 17.20 | 17.51 | 17.12 | -0.64% | 1.41% | 29282 | 5047万 | 35.6 | 35.79 | 16.52 | 111 | 湘油泵 | 2023-11-09 四 | 17.64 | 17.65 | 17.31 | 17.70 | 17.27 | -1.93% | 2.09% | 43276 | 7535万 | 35.83 | 36.02 | 16.63 | 112 | 湘油泵 | 2023-11-08 三 | 17.91 | 17.89 | 17.65 | 17.91 | 17.52 | -1.34% | 2.27% | 47057 | 8300万 | 36.53 | 36.72 | 16.96 | 113 | 湘油泵 | 2023-11-07 二 | 17.58 | 17.62 | 17.89 | 17.96 | 17.49 | 1.53% | 2.78% | 57640 | 10276万 | 37.03 | 37.22 | 17.19 | 114 | 湘油泵 | 2023-11-06 一 | 17.38 | 17.25 | 17.62 | 17.75 | 17.25 | 2.14% | 2.68% | 55440 | 9715万 | 36.47 | 36.66 | 16.93 | 115 | 湘油泵 | 2023-11-03 五 | 17.28 | 17.20 | 17.25 | 17.31 | 17.05 | 0.29% | 1.97% | 40737 | 7017万 | 35.7 | 35.89 | 16.57 | 116 | 湘油泵 | 2023-11-02 四 | 17.24 | 17.16 | 17.20 | 17.44 | 17.13 | 0.23% | 2.42% | 50164 | 8678万 | 35.6 | 35.79 | 16.52 | 117 | 湘油泵 | 2023-11-01 三 | 16.85 | 16.96 | 17.16 | 17.36 | 16.85 | 1.18% | 2.67% | 55179 | 9466万 | 35.52 | 35.7 | 16.49 | 118 | 湘油泵 | 2023-10-31 二 | 17.25 | 16.87 | 16.96 | 17.85 | 16.88 | 0.53% | 3.51% | 72559 | 12493万 | 35.1 | 35.29 | 16.29 | 119 | 湘油泵 | 2023-10-30 一 | 17.13 | 17.02 | 16.87 | 17.13 | 16.52 | -0.88% | 1.96% | 40633 | 6819万 | 34.92 | 35.1 | 16.94 | 120 | 湘油泵 | 2023-10-27 五 | 17.10 | 17.03 | 17.02 | 17.17 | 16.85 | -0.06% | 1.73% | 35706 | 6093万 | 35.23 | 35.41 | 17.09 | 121 | 湘油泵 | 2023-10-26 四 | 16.48 | 16.64 | 17.03 | 17.09 | 16.33 | 2.34% | 2.08% | 43013 | 7204万 | 35.25 | 35.43 | 17.1 | 122 | 湘油泵 | 2023-10-25 三 | 16.30 | 16.15 | 16.64 | 16.75 | 16.18 | 3.03% | 2.02% | 41813 | 6938万 | 34.44 | 34.62 | 16.71 | 123 | 湘油泵 | 2023-10-24 二 | 15.85 | 15.77 | 16.15 | 16.20 | 15.80 | 2.41% | 1.26% | 26119 | 4194万 | 33.43 | 33.6 | 16.21 | 124 | 湘油泵 | 2023-10-23 一 | 16.21 | 16.30 | 15.77 | 16.33 | 15.67 | -3.25% | 1.75% | 36146 | 5779万 | 32.64 | 32.81 | 15.83 | 125 | 湘油泵 | 2023-10-20 五 | 16.21 | 16.37 | 16.30 | 16.72 | 16.21 | -0.43% | 1.24% | 25621 | 4211万 | 33.74 | 33.91 | 16.36 | 126 | 湘油泵 | 2023-10-19 四 | 16.60 | 16.73 | 16.37 | 16.63 | 16.34 | -2.15% | 1.47% | 30425 | 5012万 | 33.88 | 34.06 | 16.44 | 127 | 湘油泵 | 2023-10-18 三 | 16.65 | 16.79 | 16.73 | 16.98 | 16.65 | -0.36% | 1.32% | 27416 | 4609万 | 34.63 | 34.81 | 16.8 | 128 | 湘油泵 | 2023-10-17 二 | 17.06 | 17.08 | 16.79 | 17.14 | 16.64 | -1.70% | 1.45% | 29974 | 5028万 | 34.75 | 34.93 | 16.86 | 129 | 湘油泵 | 2023-10-16 一 | 17.24 | 17.24 | 17.08 | 17.31 | 17.03 | -0.93% | 1.55% | 32182 | 5505万 | 35.35 | 35.54 | 17.15 | 130 | 湘油泵 | 2023-10-13 五 | 17.17 | 17.27 | 17.24 | 17.50 | 17.13 | -0.17% | 2.12% | 43911 | 7580万 | 35.68 | 35.87 | 17.31 | 131 | 湘油泵 | 2023-10-12 四 | 17.14 | 17.06 | 17.27 | 17.31 | 16.98 | 1.23% | 1.81% | 37525 | 6459万 | 35.74 | 35.93 | 17.34 | 132 | 湘油泵 | 2023-10-11 三 | 17.17 | 17.05 | 17.06 | 17.19 | 16.91 | 0.06% | 1.38% | 28604 | 4880万 | 35.31 | 35.5 | 17.13 | 133 | 湘油泵 | 2023-10-10 二 | 17.20 | 17.14 | 17.05 | 17.21 | 16.81 | -0.53% | 2.00% | 41293 | 6996万 | 35.29 | 35.48 | 17.12 | 134 | 湘油泵 | 2023-10-09 一 | 16.80 | 16.73 | 17.14 | 17.20 | 16.70 | 2.45% | 2.52% | 52248 | 8929万 | 35.48 | 35.66 | 17.21 | 135 | 湘油泵 | 2023-09-28 四 | 16.42 | 16.41 | 16.73 | 16.83 | 16.42 | 1.95% | 1.29% | 26695 | 4465万 | 34.63 | 34.81 | 16.8 | 136 | 湘油泵 | 2023-09-27 三 | 16.55 | 16.62 | 16.41 | 16.77 | 16.40 | -1.26% | 1.12% | 23109 | 3823万 | 33.96 | 34.14 | 16.48 | 137 | 湘油泵 | 2023-09-26 二 | 16.66 | 16.73 | 16.62 | 16.73 | 16.48 | -0.66% | 0.82% | 16982 | 2819万 | 34.4 | 34.58 | 16.69 | 138 | 湘油泵 | 2023-09-25 一 | 16.54 | 16.57 | 16.73 | 16.92 | 16.51 | 0.97% | 1.33% | 27579 | 4615万 | 34.63 | 34.81 | 16.8 | 139 | 湘油泵 | 2023-09-22 五 | 16.21 | 16.25 | 16.57 | 16.59 | 16.13 | 1.97% | 1.16% | 23931 | 3924万 | 34.3 | 34.48 | 16.64 | 140 | 湘油泵 | 2023-09-21 四 | 16.73 | 16.75 | 16.25 | 16.81 | 16.23 | -2.99% | 1.35% | 27967 | 4585万 | 33.63 | 33.81 | 16.31 | 141 | 湘油泵 | 2023-09-20 三 | 16.75 | 16.86 | 16.75 | 17.02 | 16.70 | -0.65% | 1.37% | 28418 | 4780万 | 34.67 | 34.85 | 16.82 | 142 | 湘油泵 | 2023-09-19 二 | 16.96 | 16.96 | 16.86 | 17.15 | 16.63 | -0.59% | 1.96% | 40494 | 6835万 | 34.9 | 35.08 | 16.93 | 143 | 湘油泵 | 2023-09-18 一 | 16.04 | 16.17 | 16.96 | 17.11 | 16.04 | 4.89% | 3.09% | 63965 | 10774万 | 35.1 | 35.29 | 17.03 | 144 | 湘油泵 | 2023-09-15 五 | 16.27 | 16.26 | 16.17 | 16.53 | 16.13 | -0.55% | 1.47% | 30517 | 4956万 | 33.47 | 33.64 | 16.23 | 145 | 湘油泵 | 2023-09-14 四 | 16.68 | 16.85 | 16.26 | 16.78 | 16.22 | -3.50% | 1.88% | 38993 | 6413万 | 33.65 | 33.83 | 16.32 | 146 | 湘油泵 | 2023-09-13 三 | 17.23 | 17.34 | 16.85 | 17.31 | 16.68 | -2.83% | 1.91% | 39444 | 6676万 | 34.88 | 35.06 | 16.92 | 147 | 湘油泵 | 2023-09-12 二 | 17.03 | 17.02 | 17.34 | 17.43 | 17.03 | 1.88% | 3.00% | 62004 | 10731万 | 35.89 | 36.08 | 17.41 | 148 | 湘油泵 | 2023-09-11 一 | 16.74 | 16.72 | 17.02 | 17.16 | 16.60 | 1.79% | 2.01% | 41556 | 7037万 | 35.23 | 35.41 | 17.09 | 149 | 湘油泵 | 2023-09-08 五 | 16.84 | 17.00 | 16.72 | 16.88 | 16.45 | -1.65% | 1.76% | 36510 | 6092万 | 34.61 | 34.79 | 16.79 | 150 | 湘油泵 | 2023-09-07 四 | 17.10 | 17.13 | 17.00 | 17.10 | 16.70 | -0.76% | 1.63% | 33772 | 5688万 | 35.19 | 35.37 | 17.07 | 151 | 湘油泵 | 2023-09-06 三 | 16.89 | 16.89 | 17.13 | 17.13 | 16.72 | 1.42% | 1.78% | 36746 | 6253万 | 35.46 | 35.64 | 17.2 | 152 | 湘油泵 | 2023-09-05 二 | 17.00 | 17.03 | 16.89 | 17.16 | 16.81 | -0.82% | 1.31% | 27140 | 4597万 | 34.96 | 35.14 | 16.96 | 153 | 湘油泵 | 2023-09-04 一 | 17.02 | 16.92 | 17.03 | 17.04 | 16.81 | 0.65% | 1.57% | 32430 | 5500万 | 35.25 | 35.43 | 17.1 | 154 | 湘油泵 | 2023-09-01 五 | 16.85 | 16.72 | 16.92 | 16.98 | 16.67 | 1.20% | 1.62% | 33463 | 5648万 | 35.02 | 35.2 | 16.99 | 155 | 湘油泵 | 2023-08-31 四 | 16.84 | 16.83 | 16.72 | 16.95 | 16.68 | -0.65% | 1.70% | 35152 | 5898万 | 34.61 | 34.79 | 16.79 | 156 | 湘油泵 | 2023-08-30 三 | 16.86 | 16.74 | 16.83 | 17.08 | 16.69 | 0.54% | 2.35% | 48724 | 8226万 | 34.83 | 35.02 | 16.9 | 157 | 湘油泵 | 2023-08-29 二 | 15.68 | 15.82 | 16.74 | 16.82 | 15.68 | 5.82% | 3.18% | 65766 | 10883万 | 34.65 | 34.83 | 20 | 158 | 湘油泵 | 2023-08-28 一 | 16.70 | 15.74 | 15.82 | 16.70 | 15.79 | 0.51% | 1.95% | 40342 | 6538万 | 32.74 | 32.92 | 18.9 | 159 | 湘油泵 | 2023-08-25 五 | 16.27 | 16.30 | 15.74 | 16.27 | 15.60 | -3.44% | 2.23% | 46112 | 7323万 | 32.58 | 32.75 | 18.8 | 160 | 湘油泵 | 2023-08-23 三 | 16.27 | 16.42 | 16.30 | 16.63 | 16.10 | -0.73% | 1.12% | 23225 | 3800万 | 33.74 | 33.91 | 19.47 | 161 | 湘油泵 | 2023-08-22 二 | 16.49 | 16.44 | 16.42 | 16.70 | 16.05 | -0.12% | 1.73% | 35711 | 5861万 | 33.99 | 34.16 | 19.62 |
|
行情刷新 | 流通股东
|