| 股票名称 | 代码 603321 | 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 | 梅轮电梯 | 2025-11-17 一 | 8.38 | 8.35 | 8.43 | 8.45 | 8.28 | 0.96% | 1.35% | 40883 | 3436万 | 25.5 | 29.42 | 62.94 | | 2 | 梅轮电梯 | 2025-11-18 二 | 8.43 | 8.43 | 8.39 | 8.50 | 8.31 | -0.47% | 1.25% | 37856 | 3167万 | 25.38 | 29.29 | 62.64 | | 3 | 梅轮电梯 | 2025-11-19 三 | 8.35 | 8.39 | 8.19 | 8.46 | 8.15 | -2.38% | 1.44% | 43551 | 3590万 | 24.78 | 28.59 | 61.15 | | 4 | 梅轮电梯 | 2025-11-20 四 | 8.21 | 8.19 | 8.38 | 8.70 | 8.01 | 2.32% | 2.91% | 88102 | 7310万 | 25.35 | 29.25 | 62.57 | | 5 | 梅轮电梯 | 2025-11-21 五 | 8.22 | 8.38 | 7.84 | 8.46 | 7.79 | -6.44% | 3.70% | 111988 | 8985万 | 23.72 | 27.37 | 58.54 | | 6 | 梅轮电梯 | 2025-11-24 一 | 7.91 | 7.84 | 8.02 | 8.15 | 7.85 | 2.30% | 2.58% | 77898 | 6228万 | 24.26 | 27.99 | 59.88 | | 7 | 梅轮电梯 | 2025-11-25 二 | 8.07 | 8.02 | 7.99 | 8.12 | 7.93 | -0.37% | 1.31% | 39744 | 3197万 | 24.17 | 27.89 | 59.66 | | 8 | 梅轮电梯 | 2025-11-26 三 | 8.03 | 7.99 | 7.86 | 8.11 | 7.86 | -1.63% | 1.30% | 39235 | 3120万 | 23.78 | 27.44 | 58.69 | | 9 | 梅轮电梯 | 2025-11-27 四 | 7.86 | 7.86 | 7.94 | 7.98 | 7.80 | 1.02% | 1.12% | 33959 | 2690万 | 24.02 | 27.71 | 59.28 | | 10 | 梅轮电梯 | 2025-11-28 五 | 7.99 | 7.94 | 8.03 | 8.03 | 7.85 | 1.13% | 1.11% | 33531 | 2663万 | 24.29 | 28.03 | 59.96 | | 11 | 梅轮电梯 | 2025-12-01 一 | 8.06 | 8.03 | 7.95 | 8.16 | 7.93 | -1.00% | 1.41% | 42674 | 3434万 | 24.05 | 27.75 | 59.36 | | 12 | 梅轮电梯 | 2025-12-02 二 | 7.95 | 7.95 | 7.92 | 7.97 | 7.81 | -0.38% | 0.88% | 26673 | 2103万 | 23.96 | 27.64 | 59.13 | | 13 | 梅轮电梯 | 2025-12-03 三 | 7.92 | 7.92 | 7.82 | 7.94 | 7.79 | -1.26% | 0.78% | 23631 | 1851万 | 23.66 | 27.3 | 58.39 | | 14 | 梅轮电梯 | 2025-12-04 四 | 7.84 | 7.82 | 7.71 | 7.84 | 7.66 | -1.41% | 0.93% | 28042 | 2172万 | 23.32 | 26.91 | 57.57 | | 15 | 梅轮电梯 | 2025-12-05 五 | 7.71 | 7.71 | 7.90 | 7.90 | 7.60 | 2.46% | 1.28% | 38687 | 3014万 | 23.9 | 27.57 | 58.98 | | 16 | 梅轮电梯 | 2025-12-08 一 | 7.94 | 7.90 | 7.98 | 8.00 | 7.84 | 1.01% | 1.18% | 35677 | 2833万 | 24.14 | 27.85 | 59.58 | | 17 | 梅轮电梯 | 2025-12-09 二 | 7.98 | 7.98 | 7.88 | 8.01 | 7.88 | -1.25% | 1.01% | 30504 | 2428万 | 23.84 | 27.51 | 58.84 | | 18 | 梅轮电梯 | 2025-12-10 三 | 7.88 | 7.88 | 7.80 | 8.00 | 7.74 | -1.02% | 0.89% | 26869 | 2106万 | 23.6 | 27.23 | 58.24 | | 19 | 梅轮电梯 | 2025-12-11 四 | 7.82 | 7.80 | 7.62 | 7.84 | 7.60 | -2.31% | 1.09% | 33122 | 2551万 | 23.05 | 26.6 | 56.89 | | 20 | 梅轮电梯 | 2025-12-12 五 | 7.65 | 7.62 | 7.46 | 7.73 | 7.44 | -2.10% | 0.94% | 28526 | 2161万 | 22.57 | 26.03 | 55.67 | | 21 | 梅轮电梯 | 2025-12-15 一 | 7.46 | 7.46 | 7.54 | 7.62 | 7.40 | 1.07% | 1.04% | 31424 | 2368万 | 22.81 | 26.31 | 56.27 | | 22 | 梅轮电梯 | 2025-12-16 二 | 7.51 | 7.54 | 7.37 | 7.56 | 7.33 | -2.25% | 0.99% | 29810 | 2209万 | 22.3 | 25.71 | 55 | | 23 | 梅轮电梯 | 2025-12-17 三 | 7.37 | 7.37 | 7.38 | 7.41 | 7.22 | 0.14% | 0.91% | 27656 | 2024万 | 22.33 | 25.75 | 55.08 | | 24 | 梅轮电梯 | 2025-12-18 四 | 7.35 | 7.38 | 7.54 | 7.58 | 7.35 | 2.17% | 1.01% | 30454 | 2290万 | 22.81 | 26.31 | 56.27 | | 25 | 梅轮电梯 | 2025-12-19 五 | 7.57 | 7.54 | 7.69 | 7.74 | 7.52 | 1.99% | 1.14% | 34593 | 2642万 | 23.26 | 26.83 | 57.39 | | 26 | 梅轮电梯 | 2025-12-22 一 | 7.69 | 7.69 | 7.73 | 7.90 | 7.69 | 0.52% | 1.14% | 34592 | 2699万 | 23.38 | 26.97 | 57.69 | | 27 | 梅轮电梯 | 2025-12-23 二 | 7.80 | 7.73 | 7.97 | 8.24 | 7.70 | 3.10% | 3.43% | 103909 | 8291万 | 24.11 | 27.81 | 59.48 | | 28 | 梅轮电梯 | 2025-12-24 三 | 7.91 | 7.97 | 8.25 | 8.43 | 7.89 | 3.51% | 3.82% | 115418 | 9377万 | 24.96 | 28.78 | 61.57 | | 29 | 梅轮电梯 | 2025-12-25 四 | 8.22 | 8.25 | 8.17 | 8.28 | 8.12 | -0.97% | 2.47% | 74664 | 6125万 | 24.72 | 28.5 | 60.97 | | 30 | 梅轮电梯 | 2025-12-26 五 | 8.21 | 8.17 | 8.13 | 8.23 | 8.03 | -0.49% | 1.78% | 53900 | 4370万 | 24.59 | 28.36 | 60.67 | | 31 | 梅轮电梯 | 2025-12-29 一 | 8.09 | 8.13 | 8.07 | 8.13 | 7.93 | -0.74% | 1.21% | 36739 | 2960万 | 24.41 | 28.16 | 60.23 | | 32 | 梅轮电梯 | 2025-12-30 二 | 8.12 | 8.07 | 8.02 | 8.12 | 7.95 | -0.62% | 0.89% | 26881 | 2161万 | 24.26 | 27.98 | 59.85 | | 33 | 梅轮电梯 | 2025-12-31 三 | 8.11 | 8.02 | 8.04 | 8.18 | 7.94 | 0.25% | 1.68% | 50958 | 4096万 | 24.32 | 28.05 | 60 | | 34 | 梅轮电梯 | 2026-01-05 一 | 7.98 | 8.04 | 7.99 | 8.06 | 7.93 | -0.62% | 1.64% | 49530 | 3955万 | 24.17 | 27.88 | 59.63 | | 35 | 梅轮电梯 | 2026-01-06 二 | 7.99 | 7.99 | 8.10 | 8.20 | 7.96 | 1.38% | 1.82% | 55087 | 4449万 | 24.5 | 28.26 | 60.45 | | 36 | 梅轮电梯 | 2026-01-07 三 | 8.06 | 8.10 | 8.20 | 8.25 | 7.92 | 1.23% | 2.52% | 76191 | 6186万 | 24.81 | 28.61 | 61.2 | | 37 | 梅轮电梯 | 2026-01-08 四 | 8.13 | 8.20 | 8.32 | 8.36 | 8.10 | 1.46% | 2.35% | 71068 | 5861万 | 25.17 | 29.03 | 62.09 | | 38 | 梅轮电梯 | 2026-01-09 五 | 8.32 | 8.32 | 8.40 | 8.47 | 8.27 | 0.96% | 2.27% | 68549 | 5740万 | 25.41 | 29.31 | 62.69 | | 39 | 梅轮电梯 | 2026-01-12 一 | 8.45 | 8.40 | 8.31 | 8.48 | 8.24 | -1.07% | 2.22% | 67031 | 5569万 | 25.14 | 28.99 | 62.02 | | 40 | 梅轮电梯 | 2026-01-13 二 | 8.29 | 8.31 | 8.22 | 8.39 | 8.21 | -1.08% | 1.51% | 45781 | 3796万 | 24.87 | 28.68 | 61.35 | | 41 | 梅轮电梯 | 2026-01-14 三 | 8.22 | 8.22 | 8.21 | 8.30 | 8.07 | -0.12% | 1.80% | 54313 | 4460万 | 24.84 | 28.64 | 61.27 | | 42 | 梅轮电梯 | 2026-01-15 四 | 8.21 | 8.21 | 8.23 | 8.29 | 8.16 | 0.24% | 1.21% | 36680 | 3019万 | 24.9 | 28.71 | 61.42 | | 43 | 梅轮电梯 | 2026-01-16 五 | 8.26 | 8.23 | 8.29 | 8.35 | 8.23 | 0.73% | 1.22% | 36958 | 3064万 | 25.08 | 28.92 | 61.87 | | 44 | 梅轮电梯 | 2026-01-19 一 | 8.26 | 8.29 | 8.39 | 8.41 | 8.20 | 1.21% | 1.22% | 36910 | 3081万 | 25.38 | 29.27 | 62.61 | | 45 | 梅轮电梯 | 2026-01-20 二 | 8.37 | 8.39 | 8.39 | 8.46 | 8.33 | 0.00% | 1.43% | 43366 | 3642万 | 25.38 | 29.27 | 62.61 | | 46 | 梅轮电梯 | 2026-01-21 三 | 8.37 | 8.39 | 8.48 | 8.50 | 8.30 | 1.07% | 1.31% | 39630 | 3343万 | 25.65 | 29.59 | 63.29 | | 47 | 梅轮电梯 | 2026-01-22 四 | 8.49 | 8.48 | 8.58 | 8.62 | 8.44 | 1.18% | 1.76% | 53286 | 4562万 | 25.96 | 29.93 | 64.03 | | 48 | 梅轮电梯 | 2026-01-23 五 | 8.63 | 8.58 | 8.55 | 8.63 | 8.47 | -0.35% | 1.14% | 34588 | 2949万 | 25.87 | 29.83 | 63.81 | | 49 | 梅轮电梯 | 2026-01-26 一 | 8.54 | 8.55 | 8.50 | 8.58 | 8.39 | -0.58% | 1.75% | 52868 | 4489万 | 25.71 | 29.66 | 63.44 | | 50 | 梅轮电梯 | 2026-01-27 二 | 8.46 | 8.50 | 8.45 | 8.49 | 8.21 | -0.59% | 1.67% | 50445 | 4216万 | 25.56 | 29.48 | 63.06 | | 51 | 梅轮电梯 | 2026-01-28 三 | 8.46 | 8.45 | 8.29 | 8.48 | 8.26 | -1.89% | 1.26% | 38048 | 3171万 | 25.08 | 28.92 | 61.87 | | 52 | 梅轮电梯 | 2026-01-29 四 | 8.29 | 8.29 | 8.12 | 8.31 | 8.08 | -2.05% | 1.60% | 48419 | 3971万 | 24.56 | 28.33 | 60.6 | | 53 | 梅轮电梯 | 2026-01-30 五 | 8.00 | 8.12 | 7.77 | 8.07 | 7.68 | -4.31% | 6.00% | 206771 | 16120万 | 26.77 | 27.11 | 57.99 | | 54 | 梅轮电梯 | 2026-02-02 一 | 7.84 | 7.77 | 7.75 | 7.96 | 7.73 | -0.26% | 4.13% | 142335 | 11188万 | 26.7 | 27.04 | 57.84 | | 55 | 梅轮电梯 | 2026-02-03 二 | 7.87 | 7.75 | 7.76 | 7.88 | 7.63 | 0.13% | 3.05% | 104987 | 8128万 | 26.74 | 27.07 | 57.91 | | 56 | 梅轮电梯 | 2026-02-04 三 | 7.75 | 7.76 | 7.91 | 7.92 | 7.72 | 1.93% | 2.73% | 94120 | 7406万 | 27.26 | 27.6 | 59.03 | | 57 | 梅轮电梯 | 2026-02-05 四 | 7.93 | 7.91 | 7.89 | 8.01 | 7.87 | -0.25% | 1.60% | 55098 | 4370万 | 27.19 | 27.53 | 58.88 | | 58 | 梅轮电梯 | 2026-02-06 五 | 7.85 | 7.89 | 7.99 | 8.06 | 7.82 | 1.27% | 1.97% | 67768 | 5402万 | 27.53 | 27.88 | 59.63 | | 59 | 梅轮电梯 | 2026-02-09 一 | 8.07 | 7.99 | 8.05 | 8.10 | 8.00 | 0.75% | 1.76% | 60609 | 4886万 | 27.74 | 28.09 | 60.08 | | 60 | 梅轮电梯 | 2026-02-10 二 | 8.06 | 8.05 | 8.06 | 8.12 | 8.02 | 0.12% | 1.31% | 45103 | 3645万 | 27.77 | 28.12 | 60.15 | | 61 | 梅轮电梯 | 2026-02-11 三 | 8.11 | 8.06 | 8.05 | 8.11 | 8.02 | -0.12% | 1.37% | 47050 | 3797万 | 27.74 | 28.09 | 60.08 | | 62 | 梅轮电梯 | 2026-02-12 四 | 8.02 | 8.05 | 7.82 | 8.11 | 7.79 | -2.86% | 1.72% | 59414 | 4690万 | 26.94 | 27.28 | 58.36 | | 63 | 梅轮电梯 | 2026-02-13 五 | 7.84 | 7.82 | 7.83 | 7.92 | 7.79 | 0.13% | 1.49% | 51494 | 4042万 | 26.98 | 27.32 | 58.44 | | 64 | 梅轮电梯 | 2026-02-24 二 | 7.93 | 7.83 | 8.05 | 8.05 | 7.88 | 2.81% | 1.65% | 56985 | 4552万 | 27.74 | 28.09 | 60.08 | | 65 | 梅轮电梯 | 2026-02-25 三 | 8.05 | 8.05 | 8.14 | 8.25 | 8.00 | 1.12% | 2.17% | 74873 | 6108万 | 28.05 | 28.4 | 60.75 | | 66 | 梅轮电梯 | 2026-02-26 四 | 8.14 | 8.14 | 8.12 | 8.19 | 8.02 | -0.25% | 1.62% | 55990 | 4523万 | 27.98 | 28.33 | 60.6 | | 67 | 梅轮电梯 | 2026-02-27 五 | 8.13 | 8.12 | 8.14 | 8.16 | 8.03 | 0.25% | 1.27% | 43638 | 3531万 | 28.05 | 28.4 | 60.75 | | 68 | 梅轮电梯 | 2026-03-02 一 | 8.02 | 8.14 | 7.86 | 8.17 | 7.82 | -3.44% | 2.07% | 71436 | 5673万 | 27.08 | 27.42 | 58.66 | | 69 | 梅轮电梯 | 2026-03-03 二 | 7.86 | 7.86 | 7.54 | 7.93 | 7.51 | -4.07% | 1.95% | 67074 | 5178万 | 25.98 | 26.31 | 56.27 | | 70 | 梅轮电梯 | 2026-03-04 三 | 7.53 | 7.54 | 7.47 | 7.61 | 7.38 | -0.93% | 1.44% | 49681 | 3724万 | 25.74 | 26.06 | 55.75 | | 71 | 梅轮电梯 | 2026-03-05 四 | 7.58 | 7.47 | 7.61 | 7.72 | 7.55 | 1.87% | 1.67% | 57620 | 4398万 | 26.22 | 26.55 | 56.79 | | 72 | 梅轮电梯 | 2026-03-06 五 | 7.61 | 7.61 | 7.86 | 7.91 | 7.58 | 3.29% | 1.70% | 58614 | 4575万 | 27.08 | 27.42 | 58.66 | | 73 | 梅轮电梯 | 2026-03-09 一 | 7.86 | 7.86 | 7.92 | 7.95 | 7.75 | 0.76% | 1.80% | 62038 | 4871万 | 27.29 | 27.63 | 59.11 | | 74 | 梅轮电梯 | 2026-03-10 二 | 8.00 | 7.92 | 8.21 | 8.21 | 8.00 | 3.66% | 2.48% | 85417 | 6952万 | 28.29 | 28.64 | 61.27 | | 75 | 梅轮电梯 | 2026-03-11 三 | 8.20 | 8.21 | 8.15 | 8.25 | 8.11 | -0.73% | 1.48% | 51022 | 4167万 | 28.08 | 28.43 | 60.82 | | 76 | 梅轮电梯 | 2026-03-12 四 | 8.12 | 8.15 | 8.09 | 8.26 | 8.05 | -0.74% | 1.73% | 59633 | 4852万 | 27.88 | 28.23 | 60.38 | | 77 | 梅轮电梯 | 2026-03-13 五 | 8.05 | 8.09 | 8.05 | 8.18 | 8.00 | -0.49% | 1.66% | 57343 | 4642万 | 27.74 | 28.09 | 60.08 | | 78 | 梅轮电梯 | 2026-03-16 一 | 8.00 | 8.05 | 7.99 | 8.12 | 7.88 | -0.75% | 1.50% | 51663 | 4133万 | 27.53 | 27.88 | 59.63 | | 79 | 梅轮电梯 | 2026-03-17 二 | 8.02 | 7.99 | 7.80 | 8.06 | 7.79 | -2.38% | 1.28% | 43979 | 3494万 | 26.88 | 27.21 | 58.21 | | 80 | 梅轮电梯 | 2026-03-18 三 | 7.79 | 7.80 | 7.98 | 8.00 | 7.72 | 2.31% | 1.45% | 49878 | 3916万 | 27.5 | 27.84 | 59.55 | | 81 | 梅轮电梯 | 2026-03-19 四 | 7.94 | 7.98 | 7.64 | 7.94 | 7.59 | -4.26% | 1.55% | 53365 | 4131万 | 26.32 | 26.66 | 57.02 | | 82 | 梅轮电梯 | 2026-03-20 五 | 7.64 | 7.64 | 7.20 | 7.69 | 7.19 | -5.76% | 2.93% | 101097 | 7438万 | 24.81 | 25.12 | 53.73 | | 83 | 梅轮电梯 | 2026-03-23 一 | 7.05 | 7.20 | 6.72 | 7.17 | 6.64 | -6.67% | 2.94% | 101189 | 6982万 | 23.15 | 23.45 | 50.15 |
|
行情刷新 | 流通股东
 |
