| 股票名称 | 代码 603489 | 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 | 八方股份 | 2024-03-28 四 | 36.55 | 36.48 | 36.94 | 37.60 | 36.44 | 1.26% | 0.52% | 8719 | 3232万 | 62.05 | 62.1 | 39.23 | 2 | 八方股份 | 2024-03-27 三 | 37.52 | 38.22 | 36.48 | 38.65 | 36.44 | -4.55% | 0.53% | 8960 | 3349万 | 61.28 | 61.33 | 38.74 | 3 | 八方股份 | 2024-03-26 二 | 38.44 | 38.63 | 38.22 | 38.95 | 37.65 | -1.06% | 0.55% | 9195 | 3520万 | 64.2 | 64.25 | 40.59 | 4 | 八方股份 | 2024-03-25 一 | 39.93 | 40.45 | 38.63 | 40.45 | 38.50 | -4.50% | 0.48% | 8111 | 3206万 | 64.89 | 64.94 | 41.02 | 5 | 八方股份 | 2024-03-22 五 | 41.62 | 41.55 | 40.45 | 41.62 | 40.31 | -2.65% | 0.53% | 8966 | 3656万 | 67.95 | 68 | 42.96 | 6 | 八方股份 | 2024-03-21 四 | 41.30 | 41.48 | 41.55 | 41.86 | 40.89 | 0.17% | 0.45% | 7582 | 3143万 | 69.8 | 69.85 | 44.12 | 7 | 八方股份 | 2024-03-20 三 | 41.35 | 41.47 | 41.48 | 41.99 | 41.20 | 0.02% | 0.37% | 6133 | 2545万 | 69.68 | 69.74 | 44.05 | 8 | 八方股份 | 2024-03-19 二 | 41.76 | 41.76 | 41.47 | 41.86 | 41.25 | -0.69% | 0.41% | 6812 | 2831万 | 69.66 | 69.72 | 44.04 | 9 | 八方股份 | 2024-03-18 一 | 42.00 | 41.64 | 41.76 | 42.01 | 40.98 | 0.29% | 0.63% | 10642 | 4403万 | 70.15 | 70.21 | 44.35 | 10 | 八方股份 | 2024-03-15 五 | 41.21 | 41.21 | 41.64 | 42.10 | 40.76 | 1.04% | 0.77% | 12888 | 5354万 | 69.95 | 70 | 44.22 | 11 | 八方股份 | 2024-03-14 四 | 41.06 | 41.14 | 41.21 | 41.46 | 40.52 | 0.17% | 0.57% | 9606 | 3943万 | 69.22 | 69.28 | 43.76 | 12 | 八方股份 | 2024-03-08 五 | 38.87 | 38.43 | 38.51 | 39.16 | 38.00 | 0.21% | 0.38% | 6382 | 2453万 | 64.69 | 64.74 | 40.9 | 13 | 八方股份 | 2024-03-07 四 | 39.55 | 39.30 | 38.43 | 40.29 | 38.43 | -2.21% | 0.53% | 8958 | 3526万 | 64.55 | 64.61 | 40.81 | 14 | 八方股份 | 2024-03-06 三 | 38.00 | 38.51 | 39.30 | 39.90 | 38.00 | 2.05% | 0.76% | 12793 | 4991万 | 66.02 | 66.07 | 41.74 | 15 | 八方股份 | 2024-03-05 二 | 39.00 | 39.90 | 38.51 | 39.71 | 38.30 | -3.48% | 0.65% | 10900 | 4227万 | 64.69 | 64.74 | 40.9 | 16 | 八方股份 | 2024-03-04 一 | 40.40 | 40.50 | 39.90 | 40.84 | 39.20 | -1.48% | 0.68% | 11442 | 4543万 | 67.02 | 67.08 | 42.37 | 17 | 八方股份 | 2024-03-01 五 | 39.82 | 39.72 | 40.50 | 40.67 | 39.34 | 1.96% | 0.64% | 10725 | 4301万 | 68.03 | 68.09 | 43.01 | 18 | 八方股份 | 2024-02-29 四 | 38.24 | 38.75 | 39.72 | 40.39 | 38.24 | 2.50% | 0.84% | 14055 | 5529万 | 66.72 | 66.78 | 42.18 | 19 | 八方股份 | 2024-02-28 三 | 41.35 | 41.49 | 38.75 | 42.47 | 38.67 | -6.60% | 0.80% | 13372 | 5448万 | 65.09 | 65.15 | 41.15 | 20 | 八方股份 | 2024-02-27 二 | 40.50 | 41.10 | 41.49 | 41.50 | 40.40 | 0.95% | 0.68% | 11490 | 4715万 | 69.69 | 69.75 | 44.06 | 21 | 八方股份 | 2024-02-26 一 | 40.80 | 39.72 | 41.10 | 42.47 | 39.88 | 3.47% | 0.89% | 14978 | 6149万 | 69.04 | 69.1 | 43.65 | 22 | 八方股份 | 2024-02-23 五 | 38.40 | 38.34 | 39.72 | 39.92 | 38.00 | 3.60% | 0.68% | 11446 | 4457万 | 66.72 | 66.78 | 42.18 | 23 | 八方股份 | 2024-02-22 四 | 37.30 | 37.68 | 38.34 | 38.46 | 37.30 | 1.75% | 0.57% | 9559 | 3648万 | 64.4 | 64.46 | 40.72 | 24 | 八方股份 | 2024-02-21 三 | 36.47 | 36.90 | 37.68 | 38.99 | 36.03 | 2.11% | 0.84% | 14084 | 5334万 | 63.29 | 63.35 | 40.02 | 25 | 八方股份 | 2024-02-20 二 | 35.50 | 35.79 | 36.90 | 37.00 | 35.00 | 3.10% | 0.74% | 12475 | 4525万 | 61.98 | 62.04 | 39.19 | 26 | 八方股份 | 2024-02-19 一 | 35.90 | 35.47 | 35.79 | 36.70 | 34.91 | 0.90% | 1.07% | 18026 | 6425万 | 60.12 | 60.17 | 38.01 | 27 | 八方股份 | 2024-02-08 四 | 33.37 | 33.39 | 35.47 | 35.72 | 32.51 | 6.23% | 1.12% | 18782 | 6560万 | 59.58 | 59.63 | 37.67 | 28 | 八方股份 | 2024-02-07 三 | 31.98 | 32.19 | 33.39 | 34.77 | 31.63 | 3.73% | 1.25% | 21058 | 7058万 | 56.09 | 56.13 | 35.46 | 29 | 八方股份 | 2024-02-06 二 | 30.99 | 31.18 | 32.19 | 32.80 | 29.10 | 3.24% | 1.58% | 26479 | 8289万 | 54.07 | 54.12 | 34.18 | 30 | 八方股份 | 2024-02-05 一 | 32.39 | 33.06 | 31.18 | 32.66 | 29.75 | -5.69% | 1.53% | 25746 | 8000万 | 52.38 | 52.42 | 33.11 | 31 | 八方股份 | 2024-02-02 五 | 35.55 | 35.35 | 33.06 | 35.69 | 31.82 | -6.48% | 1.27% | 21386 | 7128万 | 55.53 | 55.58 | 35.11 | 32 | 八方股份 | 2024-02-01 四 | 35.30 | 35.42 | 35.35 | 36.24 | 34.71 | -0.20% | 0.80% | 13372 | 4745万 | 59.38 | 59.43 | 37.54 | 33 | 八方股份 | 2024-01-31 三 | 37.76 | 37.81 | 35.42 | 38.05 | 35.32 | -6.32% | 0.83% | 13945 | 5088万 | 59.5 | 59.55 | 37.62 | 34 | 八方股份 | 2024-01-30 二 | 39.31 | 39.34 | 37.81 | 39.56 | 37.81 | -3.89% | 0.44% | 7409 | 2860万 | 63.51 | 63.57 | 40.15 | 35 | 八方股份 | 2024-01-29 一 | 40.55 | 40.55 | 39.34 | 40.64 | 38.88 | -2.98% | 0.62% | 10373 | 4103万 | 66.08 | 66.14 | 41.78 | 36 | 八方股份 | 2024-01-26 五 | 41.40 | 41.60 | 40.55 | 41.70 | 40.28 | -2.52% | 0.69% | 11571 | 4723万 | 68.12 | 68.17 | 43.06 | 37 | 八方股份 | 2024-01-25 四 | 40.95 | 40.83 | 41.60 | 41.78 | 40.03 | 1.89% | 0.61% | 10187 | 4180万 | 69.88 | 69.94 | 44.18 | 38 | 八方股份 | 2024-01-24 三 | 41.53 | 41.36 | 40.83 | 41.87 | 39.47 | -1.28% | 0.57% | 9643 | 3910万 | 68.59 | 68.64 | 43.36 | 39 | 八方股份 | 2024-01-23 二 | 40.74 | 40.70 | 41.36 | 41.87 | 39.97 | 1.62% | 0.65% | 10953 | 4483万 | 69.48 | 69.53 | 43.92 | 40 | 八方股份 | 2024-01-22 一 | 43.71 | 43.67 | 40.70 | 43.99 | 40.40 | -6.80% | 0.76% | 12781 | 5373万 | 68.37 | 68.42 | 43.22 | 41 | 八方股份 | 2024-01-19 五 | 44.20 | 44.31 | 43.67 | 44.81 | 43.60 | -1.44% | 0.39% | 6530 | 2875万 | 73.36 | 73.42 | 46.38 | 42 | 八方股份 | 2024-01-18 四 | 44.34 | 44.80 | 44.31 | 44.90 | 43.01 | -1.09% | 0.62% | 10340 | 4531万 | 74.43 | 74.49 | 47.06 | 43 | 八方股份 | 2024-01-17 三 | 46.60 | 46.80 | 44.80 | 46.90 | 44.80 | -4.27% | 0.62% | 10397 | 4719万 | 75.25 | 75.32 | 47.58 | 44 | 八方股份 | 2024-01-16 二 | 48.01 | 48.04 | 46.80 | 48.19 | 46.00 | -2.58% | 0.84% | 14057 | 6596万 | 78.61 | 78.68 | 49.7 | 45 | 八方股份 | 2024-01-15 一 | 49.17 | 49.20 | 48.04 | 49.17 | 47.96 | -2.36% | 0.46% | 7732 | 3739万 | 80.7 | 80.76 | 51.02 | 46 | 八方股份 | 2024-01-12 五 | 49.24 | 49.65 | 49.20 | 50.37 | 49.20 | -0.91% | 0.43% | 7303 | 3632万 | 82.65 | 82.71 | 52.25 | 47 | 八方股份 | 2024-01-11 四 | 49.20 | 48.79 | 49.65 | 49.88 | 48.26 | 1.76% | 0.48% | 8011 | 3942万 | 83.4 | 83.47 | 52.73 | 48 | 八方股份 | 2024-01-10 三 | 50.00 | 50.20 | 48.79 | 50.73 | 48.70 | -2.81% | 0.63% | 10626 | 5253万 | 81.96 | 82.03 | 51.81 | 49 | 八方股份 | 2024-01-09 二 | 50.00 | 49.51 | 50.20 | 51.13 | 49.04 | 1.39% | 0.55% | 9236 | 4654万 | 84.33 | 84.4 | 53.31 | 50 | 八方股份 | 2024-01-08 一 | 51.19 | 51.31 | 49.51 | 51.29 | 49.35 | -3.51% | 0.60% | 10043 | 5026万 | 83.17 | 83.24 | 52.58 | 51 | 八方股份 | 2024-01-05 五 | 52.00 | 51.98 | 51.31 | 52.98 | 51.04 | -1.29% | 0.57% | 9537 | 4955万 | 86.19 | 86.26 | 54.49 | 52 | 八方股份 | 2024-01-04 四 | 52.75 | 52.65 | 51.98 | 52.78 | 51.78 | -1.27% | 0.53% | 8914 | 4644万 | 87.32 | 87.39 | 55.2 | 53 | 八方股份 | 2024-01-03 三 | 54.00 | 53.66 | 52.65 | 54.05 | 52.05 | -1.88% | 0.63% | 10614 | 5586万 | 88.44 | 88.51 | 55.91 | 54 | 八方股份 | 2024-01-02 二 | 54.96 | 54.95 | 53.66 | 55.43 | 53.47 | -2.35% | 0.78% | 13039 | 7092万 | 90.14 | 90.21 | 56.99 | 55 | 八方股份 | 2023-12-29 五 | 53.45 | 53.75 | 54.95 | 55.08 | 53.20 | 2.23% | 0.97% | 16343 | 8893万 | 92.3 | 92.38 | 58.36 | 56 | 八方股份 | 2023-12-28 四 | 51.74 | 51.84 | 53.75 | 54.19 | 50.88 | 3.68% | 0.97% | 16306 | 8615万 | 90.29 | 90.36 | 57.08 | 57 | 八方股份 | 2023-12-27 三 | 52.19 | 52.55 | 51.84 | 52.89 | 51.11 | -1.35% | 0.81% | 13605 | 7031万 | 87.08 | 87.15 | 55.05 | 58 | 八方股份 | 2023-12-26 二 | 55.20 | 55.81 | 52.55 | 55.47 | 51.56 | -5.84% | 1.32% | 22221 | 11731万 | 88.27 | 88.35 | 55.81 | 59 | 八方股份 | 2023-12-25 一 | 55.01 | 54.84 | 55.81 | 57.18 | 54.80 | 1.77% | 1.44% | 24226 | 13554万 | 93.75 | 93.83 | 59.27 | 60 | 八方股份 | 2023-12-22 五 | 56.29 | 56.29 | 54.84 | 56.29 | 54.22 | -2.58% | 1.50% | 25149 | 13838万 | 92.12 | 92.2 | 58.24 | 61 | 八方股份 | 2023-12-21 四 | 56.91 | 55.81 | 56.29 | 57.16 | 55.61 | 0.86% | 2.35% | 39557 | 22249万 | 94.56 | 94.63 | 59.78 | 62 | 八方股份 | 2023-12-20 三 | 50.72 | 50.74 | 55.81 | 55.81 | 50.36 | 9.99% | 2.03% | 34109 | 18398万 | 93.75 | 93.83 | 59.27 | 63 | 八方股份 | 2023-12-19 二 | 48.22 | 48.02 | 50.74 | 51.19 | 47.92 | 5.66% | 1.71% | 28805 | 14334万 | 85.23 | 85.3 | 53.88 | 64 | 八方股份 | 2023-12-18 一 | 50.29 | 50.86 | 48.02 | 50.73 | 47.93 | -5.58% | 1.30% | 21864 | 10701万 | 80.66 | 80.73 | 51 | 65 | 八方股份 | 2023-12-15 五 | 54.80 | 55.00 | 50.86 | 54.91 | 50.68 | -7.53% | 2.22% | 37310 | 19524万 | 85.43 | 85.51 | 54.01 | 66 | 八方股份 | 2023-12-14 四 | 55.85 | 55.00 | 55.00 | 57.30 | 54.01 | 0.00% | 1.99% | 33422 | 18565万 | 92.39 | 92.47 | 58.41 | 67 | 八方股份 | 2023-12-13 三 | 53.30 | 53.31 | 55.00 | 57.59 | 52.28 | 3.17% | 2.63% | 44250 | 24448万 | 92.39 | 92.47 | 58.41 | 68 | 八方股份 | 2023-12-12 二 | 54.10 | 54.10 | 53.31 | 54.10 | 53.00 | -1.46% | 0.52% | 8750 | 4681万 | 89.55 | 89.62 | 56.61 | 69 | 八方股份 | 2023-12-11 一 | 53.85 | 54.15 | 54.10 | 54.41 | 53.00 | -0.09% | 0.65% | 10841 | 5812万 | 90.88 | 90.95 | 57.45 | 70 | 八方股份 | 2023-12-08 五 | 56.30 | 56.17 | 54.15 | 56.30 | 54.00 | -3.60% | 0.58% | 9664 | 5305万 | 90.96 | 91.04 | 57.51 | 71 | 八方股份 | 2023-12-07 四 | 56.01 | 55.78 | 56.17 | 56.58 | 55.22 | 0.70% | 0.45% | 7591 | 4254万 | 94.35 | 94.43 | 59.65 | 72 | 八方股份 | 2023-12-06 三 | 55.45 | 55.90 | 55.78 | 57.47 | 55.45 | -0.21% | 0.56% | 9446 | 5299万 | 93.7 | 93.78 | 59.24 | 73 | 八方股份 | 2023-12-05 二 | 57.95 | 58.25 | 55.90 | 58.35 | 55.68 | -4.03% | 0.84% | 14094 | 8005万 | 93.9 | 93.98 | 59.36 | 74 | 八方股份 | 2023-12-04 一 | 58.94 | 59.16 | 58.25 | 59.10 | 57.62 | -1.54% | 0.82% | 13742 | 7997万 | 97.85 | 97.93 | 61.86 | 75 | 八方股份 | 2023-12-01 五 | 59.10 | 59.10 | 59.16 | 59.50 | 57.96 | 0.10% | 0.84% | 14194 | 8314万 | 99.38 | 99.46 | 62.83 | 76 | 八方股份 | 2023-11-30 四 | 60.50 | 60.85 | 59.10 | 63.18 | 58.60 | -2.88% | 1.62% | 27293 | 16399万 | 99.28 | 99.36 | 62.76 | 77 | 八方股份 | 2023-11-29 三 | 58.18 | 58.30 | 60.85 | 63.66 | 56.50 | 4.37% | 2.32% | 38914 | 23637万 | 102.22 | 102.3 | 64.62 | 78 | 八方股份 | 2023-11-28 二 | 55.86 | 55.46 | 58.30 | 59.20 | 55.86 | 5.12% | 1.91% | 32159 | 18662万 | 97.93 | 98.01 | 61.91 | 79 | 八方股份 | 2023-11-27 一 | 53.00 | 52.75 | 55.46 | 56.80 | 52.99 | 5.14% | 1.78% | 29931 | 16418万 | 93.16 | 93.24 | 58.9 | 80 | 八方股份 | 2023-11-24 五 | 54.23 | 54.26 | 52.75 | 54.33 | 52.70 | -2.78% | 0.67% | 11224 | 5972万 | 88.61 | 88.68 | 56.02 | 81 | 八方股份 | 2023-11-23 四 | 54.85 | 54.82 | 54.26 | 55.58 | 54.00 | -1.02% | 0.74% | 12397 | 6749万 | 91.15 | 91.22 | 57.62 | 82 | 八方股份 | 2023-11-22 三 | 57.40 | 57.42 | 54.82 | 57.57 | 54.80 | -4.53% | 1.48% | 24915 | 13876万 | 92.09 | 92.16 | 58.22 | 83 | 八方股份 | 2023-11-21 二 | 58.63 | 55.86 | 57.42 | 61.40 | 56.36 | 2.79% | 2.54% | 42749 | 24946万 | 96.45 | 96.53 | 60.98 | 84 | 八方股份 | 2023-11-20 一 | 53.11 | 50.78 | 55.86 | 55.86 | 52.23 | 10.00% | 1.26% | 21092 | 11410万 | 93.83 | 93.91 | 59.32 | 85 | 八方股份 | 2023-11-17 五 | 51.34 | 51.18 | 50.78 | 51.43 | 50.59 | -0.78% | 0.30% | 5100 | 2595万 | 85.3 | 85.37 | 53.93 | 86 | 八方股份 | 2023-11-16 四 | 51.30 | 51.53 | 51.18 | 51.75 | 50.87 | -0.68% | 0.40% | 6682 | 3425万 | 85.97 | 86.04 | 54.35 | 87 | 八方股份 | 2023-11-15 三 | 51.17 | 50.84 | 51.53 | 51.98 | 51.03 | 1.36% | 0.39% | 6502 | 3350万 | 86.56 | 86.63 | 54.72 | 88 | 八方股份 | 2023-11-14 二 | 50.71 | 50.70 | 50.84 | 51.48 | 50.40 | 0.28% | 0.44% | 7326 | 3724万 | 85.4 | 85.47 | 53.99 | 89 | 八方股份 | 2023-11-13 一 | 50.90 | 50.50 | 50.70 | 51.04 | 50.24 | 0.40% | 0.39% | 6509 | 3293万 | 85.17 | 85.24 | 53.84 | 90 | 八方股份 | 2023-11-10 五 | 50.74 | 50.88 | 50.50 | 50.97 | 50.06 | -0.75% | 0.33% | 5626 | 2842万 | 84.83 | 84.9 | 53.63 | 91 | 八方股份 | 2023-11-09 四 | 50.94 | 50.90 | 50.88 | 51.35 | 50.52 | -0.04% | 0.42% | 7000 | 3563万 | 85.47 | 85.54 | 54.03 | 92 | 八方股份 | 2023-11-08 三 | 49.90 | 49.92 | 50.90 | 51.11 | 49.45 | 1.96% | 0.71% | 11880 | 6006万 | 85.5 | 85.57 | 54.05 | 93 | 八方股份 | 2023-11-07 二 | 49.80 | 49.88 | 49.92 | 50.17 | 48.41 | 0.08% | 0.61% | 10205 | 5043万 | 83.86 | 83.92 | 53.01 | 94 | 八方股份 | 2023-11-06 一 | 48.34 | 48.34 | 49.88 | 50.17 | 48.34 | 3.19% | 0.71% | 11844 | 5856万 | 83.79 | 83.86 | 52.97 | 95 | 八方股份 | 2023-11-03 五 | 46.21 | 45.95 | 48.34 | 48.95 | 46.09 | 5.20% | 0.90% | 15129 | 7233万 | 81.2 | 81.27 | 51.34 | 96 | 八方股份 | 2023-11-02 四 | 47.79 | 47.58 | 45.95 | 47.79 | 45.94 | -3.43% | 0.63% | 10581 | 4924万 | 77.19 | 77.25 | 48.8 | 97 | 八方股份 | 2023-11-01 三 | 47.28 | 47.72 | 47.58 | 48.18 | 47.01 | -0.29% | 0.52% | 8652 | 4118万 | 79.92 | 79.99 | 50.53 | 98 | 八方股份 | 2023-10-31 二 | 49.00 | 49.41 | 47.72 | 49.60 | 46.80 | -3.42% | 0.98% | 16443 | 7833万 | 80.16 | 80.23 | 50.68 | 99 | 八方股份 | 2023-10-30 一 | 49.99 | 50.04 | 49.41 | 49.99 | 48.30 | -1.26% | 0.60% | 10011 | 4919万 | 83 | 83.07 | 52.47 | 100 | 八方股份 | 2023-10-27 五 | 49.80 | 49.91 | 50.04 | 50.13 | 47.00 | 0.26% | 0.57% | 9634 | 4734万 | 84.06 | 84.13 | 31.61 | 101 | 八方股份 | 2023-10-26 四 | 51.17 | 51.45 | 49.91 | 51.30 | 49.30 | -2.99% | 0.42% | 7001 | 3497万 | 83.84 | 83.91 | 31.53 | 102 | 八方股份 | 2023-10-25 三 | 51.15 | 51.00 | 51.45 | 52.78 | 51.05 | 0.88% | 0.28% | 4709 | 2444万 | 86.43 | 86.5 | 32.5 | 103 | 八方股份 | 2023-10-24 二 | 49.96 | 49.91 | 51.00 | 51.14 | 48.70 | 2.18% | 0.39% | 6621 | 3334万 | 85.67 | 85.74 | 32.22 | 104 | 八方股份 | 2023-10-23 一 | 52.26 | 53.00 | 49.91 | 52.95 | 49.88 | -5.83% | 0.33% | 5526 | 2821万 | 83.84 | 83.91 | 31.53 | 105 | 八方股份 | 2023-10-20 五 | 53.61 | 53.75 | 53.00 | 55.48 | 52.78 | -1.40% | 0.33% | 5530 | 2975万 | 89.03 | 89.1 | 33.48 | 106 | 八方股份 | 2023-10-19 四 | 53.00 | 53.99 | 53.75 | 54.80 | 53.00 | -0.44% | 0.16% | 2632 | 1423万 | 90.29 | 90.36 | 33.95 | 107 | 八方股份 | 2023-10-18 三 | 55.70 | 56.41 | 53.99 | 56.10 | 53.77 | -4.29% | 0.39% | 6480 | 3539万 | 90.69 | 90.77 | 34.1 | 108 | 八方股份 | 2023-10-17 二 | 55.50 | 55.69 | 56.41 | 59.33 | 55.50 | 1.29% | 0.59% | 9978 | 5718万 | 94.76 | 94.84 | 35.63 | 109 | 八方股份 | 2023-10-16 一 | 56.06 | 56.06 | 55.69 | 56.35 | 55.30 | -0.66% | 0.17% | 2794 | 1553万 | 93.55 | 93.63 | 35.18 | 110 | 八方股份 | 2023-10-13 五 | 56.57 | 56.74 | 56.06 | 56.99 | 55.75 | -1.20% | 0.18% | 2957 | 1661万 | 94.17 | 94.25 | 35.41 | 111 | 八方股份 | 2023-10-12 四 | 57.00 | 57.12 | 56.74 | 57.02 | 55.41 | -0.67% | 0.29% | 4826 | 2711万 | 95.31 | 95.39 | 35.84 | 112 | 八方股份 | 2023-10-11 三 | 55.93 | 55.91 | 57.12 | 57.88 | 55.60 | 2.16% | 0.33% | 5534 | 3152万 | 95.95 | 96.03 | 36.08 | 113 | 八方股份 | 2023-10-10 二 | 56.80 | 56.57 | 55.91 | 56.80 | 55.55 | -1.17% | 0.23% | 3901 | 2186万 | 93.92 | 94 | 35.32 | 114 | 八方股份 | 2023-10-09 一 | 57.00 | 57.31 | 56.57 | 57.19 | 56.11 | -1.29% | 0.26% | 4370 | 2474万 | 95.03 | 95.1 | 35.73 | 115 | 八方股份 | 2023-09-28 四 | 57.01 | 56.67 | 57.31 | 57.88 | 56.73 | 1.13% | 0.30% | 4976 | 2854万 | 96.27 | 96.35 | 36.2 | 116 | 八方股份 | 2023-09-27 三 | 55.67 | 55.67 | 56.67 | 57.76 | 55.52 | 1.80% | 0.28% | 4658 | 2640万 | 95.19 | 95.27 | 35.8 | 117 | 八方股份 | 2023-09-26 二 | 55.76 | 56.32 | 55.67 | 56.49 | 55.61 | -1.15% | 0.12% | 2023 | 1132万 | 93.51 | 93.59 | 35.16 | 118 | 八方股份 | 2023-09-25 一 | 56.00 | 56.36 | 56.32 | 56.88 | 55.50 | -0.07% | 0.15% | 2593 | 1454万 | 94.61 | 94.68 | 35.58 | 119 | 八方股份 | 2023-09-22 五 | 54.64 | 54.48 | 56.36 | 56.45 | 54.29 | 3.45% | 0.19% | 3266 | 1818万 | 94.67 | 94.75 | 35.6 | 120 | 八方股份 | 2023-09-21 四 | 54.90 | 55.05 | 54.48 | 55.12 | 54.32 | -1.04% | 0.13% | 2248 | 1227万 | 91.52 | 91.59 | 34.41 | 121 | 八方股份 | 2023-09-20 三 | 56.18 | 55.92 | 55.05 | 56.20 | 55.01 | -1.56% | 0.11% | 1887 | 1043万 | 92.47 | 92.55 | 34.77 | 122 | 八方股份 | 2023-09-19 二 | 56.72 | 57.01 | 55.92 | 56.95 | 55.39 | -1.91% | 0.20% | 3379 | 1886万 | 93.93 | 94.01 | 35.32 | 123 | 八方股份 | 2023-09-18 一 | 55.98 | 56.18 | 57.01 | 58.13 | 55.56 | 1.48% | 0.28% | 4640 | 2646万 | 95.76 | 95.84 | 36.01 | 124 | 八方股份 | 2023-09-15 五 | 56.20 | 55.80 | 56.18 | 56.96 | 55.37 | 0.68% | 0.14% | 2400 | 1345万 | 94.37 | 94.45 | 35.49 | 125 | 八方股份 | 2023-09-14 四 | 56.75 | 56.93 | 55.80 | 56.93 | 55.51 | -1.98% | 0.15% | 2577 | 1441万 | 93.73 | 93.81 | 35.25 | 126 | 八方股份 | 2023-09-13 三 | 57.08 | 57.10 | 56.93 | 57.38 | 56.20 | -0.30% | 0.15% | 2502 | 1419万 | 95.63 | 95.71 | 35.96 | 127 | 八方股份 | 2023-09-12 二 | 57.60 | 57.48 | 57.10 | 57.83 | 56.85 | -0.66% | 0.17% | 2816 | 1608万 | 95.92 | 96 | 36.07 | 128 | 八方股份 | 2023-09-11 一 | 56.78 | 56.78 | 57.48 | 57.85 | 56.32 | 1.23% | 0.22% | 3695 | 2116万 | 96.55 | 96.63 | 36.31 | 129 | 八方股份 | 2023-09-08 五 | 57.12 | 57.28 | 56.78 | 57.58 | 56.73 | -0.87% | 0.14% | 2320 | 1326万 | 95.38 | 95.46 | 35.87 | 130 | 八方股份 | 2023-09-07 四 | 58.10 | 58.32 | 57.28 | 58.61 | 57.12 | -1.78% | 0.27% | 4539 | 2618万 | 96.22 | 96.3 | 36.18 | 131 | 八方股份 | 2023-09-06 三 | 58.69 | 58.76 | 58.32 | 58.94 | 57.99 | -0.75% | 0.18% | 2974 | 1735万 | 97.97 | 98.05 | 36.84 | 132 | 八方股份 | 2023-09-05 二 | 58.14 | 58.39 | 58.76 | 59.33 | 57.75 | 0.63% | 0.31% | 5222 | 3065万 | 98.7 | 98.79 | 37.12 | 133 | 八方股份 | 2023-09-04 一 | 57.49 | 57.01 | 58.39 | 58.67 | 56.45 | 2.42% | 0.34% | 5757 | 3318万 | 98.08 | 98.16 | 36.88 | 134 | 八方股份 | 2023-09-01 五 | 56.77 | 57.36 | 57.01 | 57.60 | 56.54 | -0.61% | 0.19% | 3133 | 1785万 | 95.76 | 95.84 | 36.01 | 135 | 八方股份 | 2023-08-31 四 | 56.91 | 57.41 | 57.36 | 57.65 | 56.36 | -0.09% | 0.28% | 4731 | 2702万 | 96.35 | 96.43 | 36.23 | 136 | 八方股份 | 2023-08-30 三 | 55.96 | 55.55 | 57.41 | 58.50 | 55.83 | 3.35% | 0.56% | 9486 | 5458万 | 96.44 | 96.52 | 36.26 | 137 | 八方股份 | 2023-08-29 二 | 52.45 | 52.99 | 55.55 | 56.18 | 52.45 | 4.83% | 0.53% | 8834 | 4858万 | 93.31 | 93.39 | 35.09 | 138 | 八方股份 | 2023-08-28 一 | 55.87 | 53.95 | 52.99 | 56.63 | 52.75 | -1.78% | 0.42% | 7060 | 3840万 | 89.01 | 89.09 | 23.5 | 139 | 八方股份 | 2023-08-25 五 | 55.20 | 54.93 | 53.95 | 55.37 | 53.68 | -1.78% | 0.30% | 5053 | 2746万 | 90.62 | 90.7 | 23.92 | 140 | 八方股份 | 2023-08-23 三 | 56.29 | 56.10 | 54.86 | 56.29 | 54.86 | -2.21% | 0.19% | 3268 | 1810万 | 92.15 | 92.23 | 24.33 | 141 | 八方股份 | 2023-08-22 二 | 56.20 | 56.20 | 56.10 | 56.87 | 54.44 | -0.18% | 0.40% | 6644 | 3687万 | 94.24 | 94.31 | 24.88 |
|
行情刷新 | 流通股东
|