| 股票名称 | 代码 603356 | 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 | 华菱精工 | 2024-05-17 五 | 12.49 | 12.49 | 12.40 | 12.49 | 12.13 | -0.72% | 1.63% | 21734 | 2674万 | 16.53 | 16.53 | -14.51 | 2 | 华菱精工 | 2024-05-16 四 | 12.16 | 12.10 | 12.49 | 12.76 | 12.11 | 3.22% | 2.26% | 30177 | 3764万 | 16.65 | 16.65 | -14.62 | 3 | 华菱精工 | 2024-05-15 三 | 12.20 | 12.24 | 12.10 | 12.31 | 12.07 | -1.14% | 0.95% | 12607 | 1536万 | 16.13 | 16.13 | -14.16 | 4 | 华菱精工 | 2024-05-14 二 | 12.41 | 12.29 | 12.24 | 12.43 | 11.99 | -0.41% | 1.53% | 20340 | 2480万 | 16.32 | 16.32 | -14.32 | 5 | 华菱精工 | 2024-05-13 一 | 12.74 | 12.80 | 12.29 | 12.86 | 12.16 | -3.98% | 2.51% | 33501 | 4193万 | 16.39 | 16.39 | -14.38 | 6 | 华菱精工 | 2024-05-10 五 | 12.60 | 12.60 | 12.80 | 12.84 | 12.12 | 1.59% | 4.06% | 54089 | 6797万 | 17.07 | 17.07 | -14.98 | 7 | 华菱精工 | 2024-05-09 四 | 11.80 | 11.70 | 12.60 | 12.80 | 11.60 | 7.69% | 5.07% | 67610 | 8345万 | 16.8 | 16.8 | -14.74 | 8 | 华菱精工 | 2024-05-08 三 | 11.73 | 12.23 | 11.70 | 11.96 | 11.50 | -4.33% | 4.62% | 61548 | 7176万 | 15.6 | 15.6 | -13.69 | 9 | 华菱精工 | 2024-05-07 二 | 12.33 | 12.38 | 12.23 | 12.41 | 12.18 | -1.21% | 1.57% | 20929 | 2573万 | 16.31 | 16.31 | -14.31 | 10 | 华菱精工 | 2024-05-06 一 | 12.26 | 12.21 | 12.38 | 12.48 | 12.13 | 1.39% | 1.88% | 25089 | 3088万 | 16.51 | 16.51 | -14.49 | 11 | 华菱精工 | 2024-04-30 二 | 11.98 | 12.01 | 12.21 | 12.36 | 11.98 | 1.67% | 2.10% | 27991 | 3414万 | 16.28 | 16.28 | -14.29 | 12 | 华菱精工 | 2024-04-29 一 | 11.70 | 11.80 | 12.01 | 12.01 | 11.66 | 1.78% | 2.29% | 30557 | 3636万 | 16.01 | 16.01 | -29.08 | 13 | 华菱精工 | 2024-04-26 五 | 11.40 | 11.34 | 11.80 | 11.99 | 11.20 | 4.06% | 2.86% | 38132 | 4470万 | 15.73 | 15.73 | -28.58 | 14 | 华菱精工 | 2024-04-25 四 | 11.40 | 11.32 | 11.34 | 11.56 | 11.19 | 0.18% | 1.57% | 20970 | 2391万 | 15.12 | 15.12 | -27.46 | 15 | 华菱精工 | 2024-04-24 三 | 11.07 | 11.01 | 11.32 | 11.36 | 10.91 | 2.82% | 1.89% | 25146 | 2825万 | 15.09 | 15.09 | -27.41 | 16 | 华菱精工 | 2024-04-23 二 | 11.00 | 10.92 | 11.01 | 11.16 | 10.96 | 0.82% | 1.48% | 19781 | 2185万 | 14.68 | 14.68 | -26.66 | 17 | 华菱精工 | 2024-04-22 一 | 11.02 | 11.03 | 10.92 | 11.08 | 10.65 | -1.00% | 1.41% | 18860 | 2057万 | 14.56 | 14.56 | -26.44 | 18 | 华菱精工 | 2024-04-19 五 | 11.15 | 11.34 | 11.03 | 11.34 | 10.90 | -2.73% | 1.58% | 21132 | 2342万 | 14.71 | 14.71 | -26.71 | 19 | 华菱精工 | 2024-04-18 四 | 11.24 | 11.35 | 11.34 | 11.58 | 11.05 | -0.09% | 1.75% | 23339 | 2645万 | 15.12 | 15.12 | -27.46 | 20 | 华菱精工 | 2024-04-17 三 | 10.58 | 10.48 | 11.35 | 11.40 | 10.58 | 8.30% | 2.48% | 33107 | 3704万 | 15.13 | 15.13 | -27.49 | 21 | 华菱精工 | 2024-04-16 二 | 11.60 | 11.60 | 10.48 | 11.63 | 10.48 | -9.66% | 4.12% | 54919 | 5932万 | 13.97 | 13.97 | -25.38 | 22 | 华菱精工 | 2024-04-15 一 | 12.23 | 12.56 | 11.60 | 12.46 | 11.41 | -7.64% | 5.42% | 72336 | 8534万 | 15.47 | 15.47 | -28.09 | 23 | 华菱精工 | 2024-04-12 五 | 12.35 | 12.35 | 12.56 | 12.88 | 12.30 | 1.70% | 4.04% | 53899 | 6796万 | 16.75 | 16.75 | -30.42 | 24 | 华菱精工 | 2024-04-11 四 | 12.20 | 12.30 | 12.35 | 12.69 | 12.04 | 0.41% | 3.37% | 44945 | 5562万 | 16.47 | 16.47 | -29.91 | 25 | 华菱精工 | 2024-04-10 三 | 12.49 | 12.50 | 12.30 | 12.64 | 12.10 | -1.60% | 3.04% | 40583 | 5000万 | 16.4 | 16.4 | -29.79 | 26 | 华菱精工 | 2024-04-09 二 | 12.06 | 12.10 | 12.50 | 12.59 | 12.02 | 3.31% | 3.31% | 44165 | 5469万 | 16.67 | 16.67 | -30.27 | 27 | 华菱精工 | 2024-04-08 一 | 12.30 | 12.35 | 12.10 | 12.32 | 11.85 | -2.02% | 4.50% | 60062 | 7266万 | 16.13 | 16.13 | -29.3 | 28 | 华菱精工 | 2024-04-03 三 | 12.65 | 12.80 | 12.35 | 12.76 | 12.19 | -3.52% | 5.47% | 72982 | 9037万 | 16.47 | 16.47 | -29.91 | 29 | 华菱精工 | 2024-04-02 二 | 13.08 | 12.99 | 12.80 | 13.33 | 12.76 | -1.46% | 4.89% | 65268 | 8485万 | 17.07 | 17.07 | -31 | 30 | 华菱精工 | 2024-04-01 一 | 12.81 | 12.75 | 12.99 | 13.01 | 12.64 | 1.88% | 4.79% | 63844 | 8190万 | 17.32 | 17.32 | -31.46 | 31 | 华菱精工 | 2024-03-29 五 | 13.11 | 13.10 | 12.75 | 13.11 | 12.41 | -2.67% | 6.38% | 85121 | 10845万 | 17 | 17 | -30.88 | 32 | 华菱精工 | 2024-03-28 四 | 12.78 | 12.86 | 13.10 | 13.20 | 12.58 | 1.87% | 8.16% | 108794 | 14129万 | 17.47 | 17.47 | -31.72 | 33 | 华菱精工 | 2024-03-27 三 | 13.58 | 13.55 | 12.86 | 13.80 | 12.65 | -5.09% | 10.18% | 135794 | 17798万 | 17.15 | 17.15 | -31.14 | 34 | 华菱精工 | 2024-03-26 二 | 13.63 | 15.06 | 13.55 | 14.20 | 13.55 | -10.03% | 17.36% | 231476 | 31836万 | 18.07 | 18.07 | -32.81 | 35 | 华菱精工 | 2024-03-25 一 | 15.06 | 16.73 | 15.06 | 15.20 | 15.06 | -9.98% | 4.97% | 66314 | 9988万 | 20.08 | 20.08 | -36.47 | 36 | 华菱精工 | 2024-03-22 五 | 17.21 | 18.59 | 16.73 | 17.89 | 16.73 | -10.01% | 10.50% | 140067 | 24124万 | 22.31 | 22.31 | -40.51 | 37 | 华菱精工 | 2024-03-21 四 | 17.50 | 16.90 | 18.59 | 18.59 | 17.50 | 10.00% | 18.92% | 252257 | 46599万 | 24.79 | 24.79 | -45.02 | 38 | 华菱精工 | 2024-03-20 三 | 15.91 | 15.73 | 16.90 | 17.30 | 15.21 | 7.44% | 18.41% | 245453 | 40793万 | 22.53 | 22.53 | -40.93 | 39 | 华菱精工 | 2024-03-19 二 | 14.60 | 15.07 | 15.73 | 15.99 | 14.45 | 4.38% | 12.83% | 171128 | 26124万 | 20.97 | 20.97 | -38.09 | 40 | 华菱精工 | 2024-03-18 一 | 14.75 | 15.27 | 15.07 | 15.07 | 14.15 | -1.31% | 11.01% | 146850 | 21394万 | 20.09 | 20.09 | -36.49 | 41 | 华菱精工 | 2024-03-15 五 | 14.76 | 15.47 | 15.27 | 16.30 | 14.58 | -1.29% | 15.05% | 200621 | 30856万 | 20.36 | 20.36 | -36.98 | 42 | 华菱精工 | 2024-03-14 四 | 14.02 | 14.06 | 15.47 | 15.47 | 13.50 | 10.03% | 12.66% | 168748 | 25789万 | 20.63 | 20.63 | -37.46 | 43 | 华菱精工 | 2024-03-08 五 | 12.01 | 12.24 | 12.50 | 12.78 | 12.01 | 2.12% | 2.71% | 36098 | 4469万 | 16.67 | 16.67 | -30.27 | 44 | 华菱精工 | 2024-03-07 四 | 12.12 | 12.14 | 12.24 | 12.58 | 11.89 | 0.82% | 1.95% | 26021 | 3176万 | 16.32 | 16.32 | -29.64 | 45 | 华菱精工 | 2024-03-06 三 | 12.18 | 12.09 | 12.14 | 12.45 | 12.01 | 0.41% | 1.26% | 16784 | 2058万 | 16.19 | 16.19 | -29.4 | 46 | 华菱精工 | 2024-03-05 二 | 12.28 | 12.28 | 12.09 | 12.48 | 12.01 | -1.55% | 1.11% | 14818 | 1805万 | 16.12 | 16.12 | -29.28 | 47 | 华菱精工 | 2024-03-04 一 | 12.52 | 12.56 | 12.28 | 12.52 | 12.02 | -2.23% | 1.76% | 23419 | 2879万 | 16.37 | 16.37 | -29.74 | 48 | 华菱精工 | 2024-03-01 五 | 11.86 | 11.80 | 12.56 | 12.58 | 11.85 | 6.44% | 2.46% | 32769 | 4031万 | 16.75 | 16.75 | -30.42 | 49 | 华菱精工 | 2024-02-29 四 | 11.12 | 11.14 | 11.80 | 11.85 | 10.80 | 5.92% | 2.03% | 27093 | 3111万 | 15.73 | 15.73 | -28.58 | 50 | 华菱精工 | 2024-02-28 三 | 12.60 | 12.38 | 11.14 | 12.60 | 11.14 | -10.02% | 3.17% | 42314 | 5001万 | 14.85 | 14.85 | -26.98 | 51 | 华菱精工 | 2024-02-27 二 | 11.92 | 12.03 | 12.38 | 12.60 | 11.83 | 2.91% | 1.70% | 22687 | 2798万 | 16.51 | 16.51 | -29.98 | 52 | 华菱精工 | 2024-02-26 一 | 11.80 | 11.80 | 12.03 | 12.39 | 11.75 | 1.95% | 1.61% | 21425 | 2581万 | 16.04 | 16.04 | -29.13 | 53 | 华菱精工 | 2024-02-23 五 | 11.55 | 11.50 | 11.80 | 11.84 | 11.42 | 2.61% | 1.22% | 16270 | 1897万 | 15.73 | 15.73 | -28.58 | 54 | 华菱精工 | 2024-02-22 四 | 11.30 | 11.20 | 11.50 | 11.64 | 11.22 | 2.68% | 1.40% | 18678 | 2140万 | 15.33 | 15.33 | -27.85 | 55 | 华菱精工 | 2024-02-21 三 | 10.46 | 10.49 | 11.20 | 11.50 | 10.27 | 6.77% | 1.85% | 24653 | 2734万 | 14.93 | 14.93 | -27.12 | 56 | 华菱精工 | 2024-02-20 二 | 10.31 | 10.30 | 10.49 | 10.49 | 10.09 | 1.84% | 1.12% | 14910 | 1543万 | 13.99 | 13.99 | -25.4 | 57 | 华菱精工 | 2024-02-19 一 | 10.01 | 9.96 | 10.30 | 10.68 | 10.01 | 3.41% | 1.83% | 24462 | 2513万 | 13.73 | 13.73 | -24.94 | 58 | 华菱精工 | 2024-02-08 四 | 9.30 | 9.08 | 9.96 | 9.99 | 8.20 | 9.69% | 3.75% | 50007 | 4543万 | 13.28 | 13.28 | -24.12 | 59 | 华菱精工 | 2024-02-07 三 | 10.60 | 10.06 | 9.08 | 10.61 | 9.05 | -9.74% | 4.55% | 60634 | 5706万 | 12.11 | 12.11 | -21.99 | 60 | 华菱精工 | 2024-02-06 二 | 9.50 | 10.36 | 10.06 | 10.61 | 9.50 | -2.90% | 3.04% | 40544 | 4004万 | 13.41 | 13.41 | -24.36 | 61 | 华菱精工 | 2024-02-05 一 | 11.49 | 11.50 | 10.36 | 11.49 | 10.35 | -9.91% | 4.51% | 60075 | 6395万 | 13.81 | 13.81 | -25.09 | 62 | 华菱精工 | 2024-02-02 五 | 11.74 | 11.44 | 11.50 | 11.80 | 11.23 | 0.52% | 3.22% | 42886 | 4889万 | 15.33 | 15.33 | -27.85 | 63 | 华菱精工 | 2024-02-01 四 | 11.94 | 12.02 | 11.44 | 11.95 | 10.96 | -4.83% | 2.48% | 33037 | 3745万 | 15.25 | 15.25 | -27.7 | 64 | 华菱精工 | 2024-01-31 三 | 12.50 | 12.63 | 12.02 | 12.55 | 11.81 | -4.83% | 2.38% | 31715 | 3825万 | 16.03 | 16.03 | -29.11 | 65 | 华菱精工 | 2024-01-30 二 | 12.75 | 12.82 | 12.63 | 12.84 | 12.40 | -1.48% | 1.67% | 22282 | 2805万 | 16.84 | 16.84 | -30.59 | 66 | 华菱精工 | 2024-01-29 一 | 13.60 | 13.29 | 12.82 | 13.60 | 12.76 | -3.54% | 2.21% | 29458 | 3807万 | 17.09 | 17.09 | -31.05 | 67 | 华菱精工 | 2024-01-26 五 | 13.45 | 13.29 | 13.29 | 13.66 | 13.17 | 0.00% | 1.51% | 20116 | 2695万 | 17.72 | 17.72 | -32.18 | 68 | 华菱精工 | 2024-01-25 四 | 12.70 | 12.70 | 13.29 | 13.30 | 12.60 | 4.65% | 2.52% | 33545 | 4354万 | 17.72 | 17.72 | -32.18 | 69 | 华菱精工 | 2024-01-24 三 | 12.49 | 12.49 | 12.70 | 13.00 | 12.19 | 1.68% | 2.11% | 28100 | 3530万 | 16.93 | 16.93 | -30.76 | 70 | 华菱精工 | 2024-01-23 二 | 12.92 | 12.78 | 12.49 | 12.92 | 12.35 | -2.27% | 2.53% | 33774 | 4236万 | 16.65 | 16.65 | -30.25 | 71 | 华菱精工 | 2024-01-22 一 | 13.80 | 14.04 | 12.78 | 13.86 | 12.64 | -8.97% | 4.31% | 57508 | 7585万 | 17.04 | 17.04 | -30.95 | 72 | 华菱精工 | 2024-01-19 五 | 14.31 | 14.46 | 14.04 | 14.36 | 13.80 | -2.90% | 3.69% | 49239 | 6881万 | 18.72 | 18.72 | -34 | 73 | 华菱精工 | 2024-01-18 四 | 14.16 | 14.47 | 14.46 | 14.46 | 14.08 | -0.07% | 4.38% | 58464 | 8330万 | 19.28 | 19.28 | -35.02 | 74 | 华菱精工 | 2024-01-17 三 | 14.50 | 14.49 | 14.47 | 15.02 | 14.38 | -0.14% | 3.56% | 47450 | 6971万 | 19.29 | 19.29 | -35.04 | 75 | 华菱精工 | 2024-01-16 二 | 14.73 | 14.70 | 14.49 | 14.85 | 14.17 | -1.43% | 3.09% | 41153 | 5936万 | 19.32 | 19.32 | -35.09 | 76 | 华菱精工 | 2024-01-15 一 | 14.56 | 14.50 | 14.70 | 14.91 | 14.45 | 1.38% | 3.58% | 47744 | 7027万 | 19.6 | 19.6 | -35.6 | 77 | 华菱精工 | 2024-01-12 五 | 14.64 | 14.66 | 14.50 | 15.18 | 14.29 | -1.09% | 4.82% | 64208 | 9425万 | 19.33 | 19.33 | -35.11 | 78 | 华菱精工 | 2024-01-11 四 | 14.16 | 14.20 | 14.66 | 14.80 | 14.00 | 3.24% | 5.52% | 73573 | 10579万 | 19.55 | 19.55 | -35.5 | 79 | 华菱精工 | 2024-01-10 三 | 14.11 | 14.01 | 14.20 | 15.00 | 14.11 | 1.36% | 7.23% | 96453 | 13899万 | 18.93 | 18.93 | -34.39 | 80 | 华菱精工 | 2024-01-09 二 | 14.10 | 14.12 | 14.01 | 14.48 | 13.90 | -0.78% | 8.17% | 108968 | 15466万 | 18.68 | 18.68 | -33.93 | 81 | 华菱精工 | 2024-01-08 一 | 14.78 | 15.08 | 14.12 | 14.88 | 13.88 | -6.37% | 13.87% | 184882 | 26415万 | 18.83 | 18.83 | -34.19 | 82 | 华菱精工 | 2024-01-05 五 | 16.23 | 16.15 | 15.08 | 16.88 | 15.03 | -6.63% | 22.81% | 304100 | 48522万 | 20.11 | 20.11 | -36.52 | 83 | 华菱精工 | 2024-01-04 四 | 14.68 | 14.68 | 16.15 | 16.15 | 14.68 | 10.01% | 12.39% | 165235 | 26454万 | 21.53 | 21.53 | -39.11 | 84 | 华菱精工 | 2024-01-03 三 | 14.44 | 14.58 | 14.68 | 14.85 | 14.28 | 0.69% | 3.07% | 40924 | 5968万 | 19.57 | 19.57 | -35.55 | 85 | 华菱精工 | 2024-01-02 二 | 14.49 | 14.63 | 14.58 | 14.88 | 14.30 | -0.34% | 4.01% | 53430 | 7817万 | 19.44 | 19.44 | -35.31 | 86 | 华菱精工 | 2023-12-29 五 | 14.05 | 13.98 | 14.63 | 14.90 | 14.00 | 4.65% | 6.27% | 83647 | 12126万 | 19.51 | 19.51 | -35.43 | 87 | 华菱精工 | 2023-12-28 四 | 13.49 | 13.45 | 13.98 | 14.07 | 13.28 | 3.94% | 2.57% | 34306 | 4752万 | 18.64 | 18.64 | -33.86 | 88 | 华菱精工 | 2023-12-27 三 | 13.18 | 13.18 | 13.45 | 13.50 | 13.00 | 2.05% | 1.42% | 18922 | 2511万 | 17.93 | 17.93 | -32.57 | 89 | 华菱精工 | 2023-12-26 二 | 13.55 | 13.57 | 13.18 | 13.57 | 13.08 | -2.87% | 1.75% | 23305 | 3088万 | 17.57 | 17.57 | -31.92 | 90 | 华菱精工 | 2023-12-25 一 | 13.71 | 13.76 | 13.57 | 13.98 | 13.46 | -1.38% | 1.76% | 23424 | 3175万 | 18.09 | 18.09 | -32.86 | 91 | 华菱精工 | 2023-12-22 五 | 14.08 | 14.02 | 13.76 | 14.18 | 13.66 | -1.85% | 1.90% | 25288 | 3510万 | 18.35 | 18.35 | -33.32 | 92 | 华菱精工 | 2023-12-21 四 | 13.70 | 13.75 | 14.02 | 14.03 | 13.42 | 1.96% | 2.84% | 37874 | 5225万 | 18.69 | 18.69 | -33.95 | 93 | 华菱精工 | 2023-12-20 三 | 14.00 | 14.00 | 13.75 | 14.22 | 13.72 | -1.79% | 2.13% | 28341 | 3965万 | 18.33 | 18.33 | -33.3 | 94 | 华菱精工 | 2023-12-19 二 | 13.63 | 13.65 | 14.00 | 14.00 | 13.48 | 2.56% | 1.64% | 21877 | 3019万 | 18.67 | 18.67 | -33.9 | 95 | 华菱精工 | 2023-12-18 一 | 13.74 | 13.75 | 13.65 | 13.92 | 13.59 | -0.73% | 1.16% | 15414 | 2120万 | 18.2 | 18.2 | -33.06 | 96 | 华菱精工 | 2023-12-15 五 | 13.79 | 13.73 | 13.75 | 13.83 | 13.65 | 0.15% | 0.72% | 9630 | 1320万 | 18.33 | 18.33 | -33.3 | 97 | 华菱精工 | 2023-12-14 四 | 13.67 | 13.67 | 13.73 | 13.94 | 13.65 | 0.44% | 1.44% | 19141 | 2645万 | 18.31 | 18.31 | -33.25 | 98 | 华菱精工 | 2023-12-13 三 | 13.61 | 13.60 | 13.67 | 13.79 | 13.43 | 0.51% | 1.19% | 15868 | 2161万 | 18.23 | 18.23 | -33.1 | 99 | 华菱精工 | 2023-12-12 二 | 13.61 | 13.54 | 13.60 | 13.64 | 13.48 | 0.44% | 1.11% | 14835 | 2009万 | 18.13 | 18.13 | -32.94 | 100 | 华菱精工 | 2023-12-11 一 | 13.46 | 13.49 | 13.54 | 13.60 | 13.28 | 0.37% | 1.86% | 24749 | 3326万 | 18.05 | 18.05 | -32.79 | 101 | 华菱精工 | 2023-12-08 五 | 13.88 | 13.84 | 13.49 | 13.94 | 13.41 | -2.53% | 1.80% | 23994 | 3261万 | 17.99 | 17.99 | -32.67 | 102 | 华菱精工 | 2023-12-07 四 | 13.90 | 13.91 | 13.84 | 14.01 | 13.66 | -0.50% | 1.54% | 20491 | 2828万 | 18.45 | 18.45 | -33.52 | 103 | 华菱精工 | 2023-12-06 三 | 13.83 | 13.83 | 13.91 | 14.01 | 13.77 | 0.58% | 1.63% | 21768 | 3027万 | 18.55 | 18.55 | -33.69 | 104 | 华菱精工 | 2023-12-05 二 | 13.71 | 13.89 | 13.83 | 14.10 | 13.62 | -0.43% | 2.98% | 39702 | 5483万 | 18.44 | 18.44 | -33.49 | 105 | 华菱精工 | 2023-12-04 一 | 13.47 | 13.44 | 13.89 | 14.25 | 13.40 | 3.35% | 3.82% | 51000 | 7062万 | 18.52 | 18.52 | -33.64 | 106 | 华菱精工 | 2023-12-01 五 | 13.45 | 13.52 | 13.44 | 13.65 | 13.36 | -0.59% | 1.30% | 17288 | 2324万 | 17.92 | 17.92 | -32.55 | 107 | 华菱精工 | 2023-11-30 四 | 13.69 | 13.70 | 13.52 | 13.70 | 13.35 | -1.31% | 1.45% | 19293 | 2605万 | 18.03 | 18.03 | -32.74 | 108 | 华菱精工 | 2023-11-29 三 | 13.77 | 13.75 | 13.70 | 13.83 | 13.60 | -0.36% | 1.19% | 15854 | 2170万 | 18.27 | 18.27 | -33.18 | 109 | 华菱精工 | 2023-11-28 二 | 13.69 | 13.72 | 13.75 | 13.83 | 13.67 | 0.22% | 1.25% | 16601 | 2286万 | 18.33 | 18.33 | -31.81 | 110 | 华菱精工 | 2023-11-27 一 | 13.74 | 13.76 | 13.72 | 13.87 | 13.60 | -0.29% | 1.78% | 23687 | 3241万 | 18.29 | 18.29 | -31.74 | 111 | 华菱精工 | 2023-11-24 五 | 13.85 | 13.79 | 13.76 | 13.85 | 13.67 | -0.22% | 0.87% | 11576 | 1589万 | 18.35 | 18.35 | -31.83 | 112 | 华菱精工 | 2023-11-23 四 | 13.76 | 13.79 | 13.79 | 13.87 | 13.72 | 0.00% | 1.22% | 16269 | 2246万 | 18.39 | 18.39 | -31.9 | 113 | 华菱精工 | 2023-11-22 三 | 13.84 | 13.81 | 13.79 | 13.95 | 13.71 | -0.14% | 0.81% | 10747 | 1484万 | 18.39 | 18.39 | -31.9 | 114 | 华菱精工 | 2023-11-21 二 | 13.89 | 13.87 | 13.81 | 13.97 | 13.74 | -0.43% | 0.83% | 11126 | 1541万 | 18.41 | 18.41 | -31.95 | 115 | 华菱精工 | 2023-11-20 一 | 13.81 | 13.77 | 13.87 | 13.87 | 13.71 | 0.73% | 0.91% | 12149 | 1677万 | 18.49 | 18.49 | -32.09 | 116 | 华菱精工 | 2023-11-17 五 | 13.72 | 13.71 | 13.77 | 13.79 | 13.61 | 0.44% | 0.91% | 12185 | 1670万 | 18.36 | 18.36 | -31.85 | 117 | 华菱精工 | 2023-11-16 四 | 13.75 | 13.80 | 13.71 | 13.84 | 13.65 | -0.65% | 0.91% | 12198 | 1677万 | 18.28 | 18.28 | -31.72 | 118 | 华菱精工 | 2023-11-15 三 | 13.84 | 13.79 | 13.80 | 13.88 | 13.60 | 0.07% | 1.03% | 13764 | 1890万 | 18.4 | 18.4 | -31.92 | 119 | 华菱精工 | 2023-11-14 二 | 13.79 | 13.73 | 13.79 | 13.97 | 13.67 | 0.44% | 1.24% | 16549 | 2280万 | 18.39 | 18.39 | -31.9 | 120 | 华菱精工 | 2023-11-13 一 | 13.55 | 13.54 | 13.73 | 13.78 | 13.51 | 1.40% | 1.46% | 19439 | 2661万 | 18.31 | 18.31 | -31.76 | 121 | 华菱精工 | 2023-11-10 五 | 13.48 | 13.37 | 13.54 | 13.66 | 13.30 | 1.27% | 1.33% | 17693 | 2387万 | 18.05 | 18.05 | -31.32 | 122 | 华菱精工 | 2023-11-09 四 | 13.50 | 13.40 | 13.37 | 13.50 | 13.32 | -0.22% | 1.09% | 14529 | 1947万 | 17.83 | 17.83 | -30.93 | 123 | 华菱精工 | 2023-11-08 三 | 13.35 | 13.34 | 13.40 | 13.45 | 13.26 | 0.45% | 0.94% | 12596 | 1687万 | 17.87 | 17.87 | -31 | 124 | 华菱精工 | 2023-11-07 二 | 13.50 | 13.32 | 13.34 | 13.50 | 13.19 | 0.15% | 0.83% | 11104 | 1482万 | 17.79 | 17.79 | -30.86 | 125 | 华菱精工 | 2023-11-06 一 | 13.46 | 13.37 | 13.32 | 13.52 | 13.31 | -0.37% | 0.79% | 10550 | 1413万 | 17.76 | 17.76 | -30.81 | 126 | 华菱精工 | 2023-11-03 五 | 13.38 | 13.34 | 13.37 | 13.58 | 13.29 | 0.22% | 0.94% | 12527 | 1685万 | 17.83 | 17.83 | -30.93 | 127 | 华菱精工 | 2023-11-02 四 | 13.30 | 13.40 | 13.34 | 13.51 | 13.27 | -0.45% | 0.95% | 12726 | 1701万 | 17.79 | 17.79 | -30.86 | 128 | 华菱精工 | 2023-11-01 三 | 13.25 | 13.24 | 13.40 | 13.48 | 13.20 | 1.21% | 0.94% | 12494 | 1673万 | 17.87 | 17.87 | -31 | 129 | 华菱精工 | 2023-10-31 二 | 13.30 | 13.32 | 13.24 | 13.39 | 13.10 | -0.60% | 1.27% | 16894 | 2231万 | 17.65 | 17.65 | -30.63 | 130 | 华菱精工 | 2023-10-30 一 | 13.25 | 13.26 | 13.32 | 13.47 | 13.20 | 0.45% | 1.63% | 21700 | 2899万 | 17.76 | 17.76 | -30.81 | 131 | 华菱精工 | 2023-10-27 五 | 13.23 | 13.20 | 13.26 | 13.42 | 13.09 | 0.45% | 1.66% | 22091 | 2929万 | 17.68 | 17.68 | -60.16 | 132 | 华菱精工 | 2023-10-26 四 | 12.99 | 13.11 | 13.20 | 13.22 | 12.72 | 0.69% | 1.55% | 20705 | 2687万 | 17.6 | 17.6 | -59.89 | 133 | 华菱精工 | 2023-10-25 三 | 12.61 | 12.49 | 13.11 | 13.27 | 12.46 | 4.96% | 2.83% | 37690 | 4881万 | 17.48 | 17.48 | -59.48 | 134 | 华菱精工 | 2023-10-24 二 | 12.07 | 12.03 | 12.49 | 12.56 | 11.97 | 3.82% | 2.43% | 32393 | 4020万 | 16.65 | 16.65 | -56.67 | 135 | 华菱精工 | 2023-10-23 一 | 12.36 | 12.27 | 12.03 | 12.41 | 11.91 | -1.96% | 1.35% | 18032 | 2183万 | 16.04 | 16.04 | -54.58 | 136 | 华菱精工 | 2023-10-20 五 | 12.40 | 12.44 | 12.27 | 12.72 | 12.25 | -1.37% | 2.18% | 29064 | 3622万 | 16.36 | 16.36 | -55.67 | 137 | 华菱精工 | 2023-10-19 四 | 12.52 | 12.55 | 12.44 | 12.72 | 12.41 | -0.88% | 0.78% | 10403 | 1301万 | 16.59 | 16.59 | -56.44 | 138 | 华菱精工 | 2023-10-18 三 | 12.74 | 12.68 | 12.55 | 12.76 | 12.52 | -1.03% | 0.75% | 9963 | 1252万 | 16.73 | 16.73 | -56.94 | 139 | 华菱精工 | 2023-10-17 二 | 12.78 | 12.74 | 12.68 | 12.78 | 12.64 | -0.47% | 0.59% | 7865 | 998万 | 16.91 | 16.91 | -57.53 | 140 | 华菱精工 | 2023-10-16 一 | 12.80 | 12.84 | 12.74 | 12.97 | 12.63 | -0.78% | 1.01% | 13444 | 1712万 | 16.99 | 16.99 | -57.8 | 141 | 华菱精工 | 2023-10-13 五 | 12.90 | 12.98 | 12.84 | 12.98 | 12.58 | -1.08% | 1.28% | 17011 | 2172万 | 17.12 | 17.12 | -58.25 | 142 | 华菱精工 | 2023-10-12 四 | 12.79 | 12.80 | 12.98 | 13.03 | 12.67 | 1.41% | 1.43% | 19074 | 2452万 | 17.31 | 17.31 | -58.89 | 143 | 华菱精工 | 2023-10-11 三 | 12.96 | 12.96 | 12.80 | 12.98 | 12.57 | -1.23% | 2.00% | 26644 | 3395万 | 17.07 | 17.07 | -58.07 | 144 | 华菱精工 | 2023-10-10 二 | 12.72 | 12.72 | 12.96 | 13.02 | 12.65 | 1.89% | 1.31% | 17520 | 2260万 | 17.28 | 17.28 | -58.8 | 145 | 华菱精工 | 2023-10-09 一 | 12.98 | 12.98 | 12.72 | 13.08 | 12.66 | -2.00% | 1.22% | 16201 | 2072万 | 16.96 | 16.96 | -57.71 | 146 | 华菱精工 | 2023-09-28 四 | 12.90 | 12.98 | 12.98 | 13.15 | 12.50 | 0.00% | 1.91% | 25493 | 3290万 | 17.31 | 17.31 | -58.89 | 147 | 华菱精工 | 2023-09-27 三 | 12.89 | 12.89 | 12.98 | 13.36 | 12.58 | 0.70% | 2.60% | 34635 | 4502万 | 17.31 | 17.31 | -58.89 | 148 | 华菱精工 | 2023-09-26 二 | 13.20 | 12.90 | 12.89 | 13.20 | 12.85 | -0.08% | 1.04% | 13856 | 1792万 | 17.19 | 17.19 | -58.48 | 149 | 华菱精工 | 2023-09-25 一 | 13.16 | 13.07 | 12.90 | 13.29 | 12.86 | -1.30% | 0.71% | 9418 | 1220万 | 17.2 | 17.2 | -58.53 | 150 | 华菱精工 | 2023-09-22 五 | 12.81 | 12.87 | 13.07 | 13.14 | 12.75 | 1.55% | 0.70% | 9315 | 1211万 | 17.43 | 17.43 | -59.3 | 151 | 华菱精工 | 2023-09-21 四 | 12.82 | 12.91 | 12.87 | 13.02 | 12.80 | -0.31% | 0.53% | 7056 | 910万 | 17.16 | 17.16 | -58.39 | 152 | 华菱精工 | 2023-09-20 三 | 12.92 | 12.98 | 12.91 | 13.10 | 12.88 | -0.54% | 0.65% | 8616 | 1117万 | 17.21 | 17.21 | -58.57 | 153 | 华菱精工 | 2023-09-19 二 | 13.25 | 13.25 | 12.98 | 13.29 | 12.93 | -2.04% | 0.79% | 10554 | 1375万 | 17.31 | 17.31 | -58.89 | 154 | 华菱精工 | 2023-09-18 一 | 12.83 | 12.91 | 13.25 | 13.39 | 12.81 | 2.63% | 1.04% | 13865 | 1830万 | 17.67 | 17.67 | -60.11 | 155 | 华菱精工 | 2023-09-15 五 | 13.05 | 12.99 | 12.91 | 13.10 | 12.83 | -0.62% | 0.78% | 10409 | 1344万 | 17.21 | 17.21 | -58.57 | 156 | 华菱精工 | 2023-09-14 四 | 13.25 | 13.19 | 12.99 | 13.25 | 12.90 | -1.52% | 0.73% | 9712 | 1265万 | 17.32 | 17.32 | -58.93 | 157 | 华菱精工 | 2023-09-13 三 | 13.46 | 13.42 | 13.19 | 13.51 | 13.03 | -1.71% | 0.87% | 11540 | 1522万 | 17.59 | 17.59 | -59.84 | 158 | 华菱精工 | 2023-09-12 二 | 13.45 | 13.50 | 13.42 | 13.55 | 13.31 | -0.59% | 0.68% | 9004 | 1208万 | 17.89 | 17.89 | -60.89 | 159 | 华菱精工 | 2023-09-11 一 | 13.54 | 13.48 | 13.50 | 13.57 | 13.35 | 0.15% | 0.94% | 12599 | 1696万 | 18 | 18 | -61.25 | 160 | 华菱精工 | 2023-09-08 五 | 13.44 | 13.43 | 13.48 | 13.60 | 13.38 | 0.37% | 1.22% | 16285 | 2195万 | 17.97 | 17.97 | -61.16 | 161 | 华菱精工 | 2023-09-07 四 | 13.60 | 13.57 | 13.43 | 13.81 | 13.35 | -1.03% | 1.01% | 13505 | 1818万 | 17.91 | 17.91 | -60.93 | 162 | 华菱精工 | 2023-09-06 三 | 13.53 | 13.47 | 13.57 | 13.86 | 13.43 | 0.74% | 1.27% | 16873 | 2297万 | 18.09 | 18.09 | -61.57 | 163 | 华菱精工 | 2023-09-05 二 | 13.45 | 13.40 | 13.47 | 13.58 | 13.29 | 0.52% | 1.10% | 14662 | 1975万 | 17.96 | 17.96 | -61.11 | 164 | 华菱精工 | 2023-09-04 一 | 13.25 | 13.22 | 13.40 | 13.44 | 13.10 | 1.36% | 1.21% | 16137 | 2151万 | 17.87 | 17.87 | -60.79 | 165 | 华菱精工 | 2023-09-01 五 | 13.18 | 13.19 | 13.22 | 13.38 | 13.06 | 0.23% | 1.09% | 14558 | 1921万 | 17.63 | 17.63 | -59.98 | 166 | 华菱精工 | 2023-08-31 四 | 13.22 | 13.19 | 13.19 | 13.31 | 13.03 | 0.00% | 1.16% | 15419 | 2026万 | 17.59 | 17.59 | -59.84 | 167 | 华菱精工 | 2023-08-30 三 | 12.92 | 12.88 | 13.19 | 13.35 | 12.89 | 2.41% | 1.89% | 25255 | 3332万 | 17.59 | 17.59 | -59.84 | 168 | 华菱精工 | 2023-08-29 二 | 12.19 | 12.15 | 12.88 | 12.93 | 12.15 | 6.01% | 2.08% | 27770 | 3518万 | 17.17 | 17.17 | -345.32 | 169 | 华菱精工 | 2023-08-28 一 | 12.88 | 12.15 | 12.15 | 12.88 | 12.13 | 0.00% | 1.09% | 14534 | 1803万 | 16.2 | 16.2 | -325.75 | 170 | 华菱精工 | 2023-08-25 五 | 12.43 | 12.39 | 12.15 | 12.60 | 12.08 | -1.94% | 1.60% | 21295 | 2615万 | 16.2 | 16.2 | -325.75 | 171 | 华菱精工 | 2023-08-23 三 | 12.88 | 12.88 | 12.63 | 12.95 | 12.56 | -1.94% | 1.12% | 14987 | 1910万 | 16.84 | 16.84 | -338.62 | 172 | 华菱精工 | 2023-08-22 二 | 13.17 | 13.03 | 12.88 | 13.18 | 12.53 | -1.15% | 1.52% | 20206 | 2585万 | 17.17 | 17.17 | -345.32 |
|
行情刷新 | 流通股东
|