| 股票名称 | 代码 603616 | 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 | 韩建河山 | 2026-03-23 一 | 6.51 | 6.59 | 7.25 | 7.25 | 6.41 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | | 2 | 韩建河山 | 2026-03-20 五 | 6.80 | 6.75 | 6.59 | 6.83 | 6.51 | -2.37% | 4.78% | 183860 | 12188万 | 25.32 | 25.79 | -14.31 | | 3 | 韩建河山 | 2026-03-19 四 | 6.86 | 7.00 | 6.75 | 7.08 | 6.73 | -3.57% | 4.99% | 191895 | 13151万 | 25.94 | 26.41 | -14.65 | | 4 | 韩建河山 | 2026-03-18 三 | 6.96 | 6.82 | 7.00 | 7.02 | 6.74 | 2.64% | 6.79% | 260778 | 18010万 | 26.9 | 27.39 | -15.2 | | 5 | 韩建河山 | 2026-03-17 二 | 6.92 | 6.79 | 6.82 | 7.30 | 6.80 | 0.44% | 10.08% | 387284 | 27276万 | 26.21 | 26.69 | -14.81 | | 6 | 韩建河山 | 2026-03-16 一 | 6.55 | 6.82 | 6.79 | 7.05 | 6.55 | -0.44% | 5.59% | 214734 | 14656万 | 26.09 | 26.57 | -14.74 | | 7 | 韩建河山 | 2026-03-13 五 | 6.90 | 6.90 | 6.82 | 7.08 | 6.80 | -1.16% | 5.91% | 227258 | 15788万 | 26.21 | 26.69 | -14.81 | | 8 | 韩建河山 | 2026-03-12 四 | 7.05 | 7.11 | 6.90 | 7.09 | 6.84 | -2.95% | 6.99% | 268767 | 18644万 | 26.52 | 27 | -14.98 | | 9 | 韩建河山 | 2026-03-11 三 | 7.36 | 7.29 | 7.11 | 7.36 | 7.08 | -2.47% | 7.21% | 277151 | 19770万 | 27.32 | 27.82 | -15.44 | | 10 | 韩建河山 | 2026-03-10 二 | 7.31 | 7.25 | 7.29 | 7.39 | 7.19 | 0.55% | 6.32% | 242885 | 17658万 | 28.01 | 28.53 | -15.83 | | 11 | 韩建河山 | 2026-03-09 一 | 7.38 | 7.45 | 7.25 | 7.42 | 7.14 | -2.68% | 8.35% | 320907 | 23192万 | 27.86 | 28.37 | -15.74 | | 12 | 韩建河山 | 2026-03-06 五 | 7.17 | 7.17 | 7.45 | 7.51 | 7.08 | 3.91% | 12.86% | 494174 | 36480万 | 28.63 | 29.15 | -16.17 | | 13 | 韩建河山 | 2026-03-05 四 | 7.20 | 7.35 | 7.17 | 7.34 | 7.03 | -2.45% | 14.22% | 546368 | 39198万 | 27.55 | 28.06 | -15.57 | | 14 | 韩建河山 | 2026-03-04 三 | 7.69 | 8.17 | 7.35 | 7.75 | 7.35 | -10.04% | 11.10% | 426444 | 31448万 | 28.25 | 28.76 | -15.96 | | 15 | 韩建河山 | 2026-03-03 二 | 7.58 | 7.43 | 8.17 | 8.17 | 7.47 | 9.96% | 6.45% | 247905 | 19819万 | 31.4 | 31.97 | -17.74 | | 16 | 韩建河山 | 2026-03-02 一 | 7.85 | 7.72 | 7.43 | 7.90 | 7.41 | -3.76% | 8.34% | 320596 | 24140万 | 28.55 | 29.07 | -16.13 | | 17 | 韩建河山 | 2026-02-27 五 | 8.03 | 7.92 | 7.72 | 8.08 | 7.68 | -2.53% | 13.26% | 509745 | 39645万 | 29.67 | 30.21 | -16.76 | | 18 | 韩建河山 | 2026-02-26 四 | 7.92 | 8.01 | 7.92 | 8.21 | 7.92 | -1.12% | 19.78% | 760238 | 60934万 | 30.44 | 30.99 | -17.19 | | 19 | 韩建河山 | 2026-02-25 三 | 7.40 | 7.44 | 8.01 | 8.18 | 7.29 | 7.66% | 29.69% | 1140978 | 90171万 | 30.78 | 31.34 | -17.39 | | 20 | 韩建河山 | 2026-02-24 二 | 6.83 | 6.76 | 7.44 | 7.44 | 6.83 | 10.06% | 15.48% | 594831 | 43448万 | 28.59 | 29.11 | -16.15 | | 21 | 韩建河山 | 2026-02-12 四 | 7.81 | 7.80 | 7.15 | 7.98 | 7.13 | -8.33% | 19.29% | 741413 | 56025万 | 27.48 | 27.98 | -15.52 | | 22 | 韩建河山 | 2026-02-11 三 | 8.09 | 8.36 | 7.80 | 8.18 | 7.52 | -6.70% | 21.46% | 824711 | 62915万 | 29.97 | 30.52 | -16.93 | | 23 | 韩建河山 | 2026-02-10 二 | 9.00 | 9.12 | 8.36 | 9.26 | 8.21 | -8.33% | 31.40% | 1206846 | 102832万 | 32.13 | 32.71 | -18.15 | | 24 | 韩建河山 | 2026-02-09 一 | 8.50 | 8.29 | 9.12 | 9.12 | 7.91 | 10.01% | 37.17% | 1428318 | 120100万 | 35.05 | 35.69 | -19.8 | | 25 | 韩建河山 | 2026-02-06 五 | 8.29 | 7.54 | 8.29 | 8.29 | 8.03 | 9.95% | 16.87% | 648149 | 53594万 | 31.86 | 32.44 | -18 | | 26 | 韩建河山 | 2026-02-05 四 | 7.54 | 6.85 | 7.54 | 7.54 | 7.54 | 10.07% | 0.68% | 26166 | 1973万 | 28.98 | 29.51 | -16.37 | | 27 | 韩建河山 | 2026-02-04 三 | 6.85 | 6.23 | 6.85 | 6.85 | 6.85 | 9.95% | 0.77% | 29587 | 2027万 | 26.32 | 26.81 | -14.87 | | 28 | 韩建河山 | 2026-01-20 二 | 5.75 | 5.66 | 6.23 | 6.23 | 5.73 | 10.07% | 8.97% | 344799 | 20942万 | 23.94 | 24.38 | -13.53 | | 29 | 韩建河山 | 2026-01-19 一 | 5.57 | 5.56 | 5.66 | 5.66 | 5.52 | 1.80% | 4.24% | 163045 | 9136万 | 21.75 | 22.15 | -12.29 | | 30 | 韩建河山 | 2026-01-16 五 | 5.52 | 5.52 | 5.56 | 5.59 | 5.49 | 0.72% | 2.94% | 113018 | 6267万 | 21.37 | 21.76 | -12.07 | | 31 | 韩建河山 | 2026-01-15 四 | 5.48 | 5.50 | 5.52 | 5.53 | 5.39 | 0.36% | 3.34% | 128330 | 7019万 | 21.21 | 21.6 | -11.98 | | 32 | 韩建河山 | 2026-01-14 三 | 5.56 | 5.59 | 5.50 | 5.60 | 5.43 | -1.61% | 4.48% | 172104 | 9519万 | 21.14 | 21.52 | -11.94 | | 33 | 韩建河山 | 2026-01-13 二 | 5.60 | 5.61 | 5.59 | 5.70 | 5.51 | -0.36% | 5.19% | 199521 | 11207万 | 21.48 | 21.87 | -12.14 | | 34 | 韩建河山 | 2026-01-12 一 | 5.57 | 5.60 | 5.61 | 5.74 | 5.49 | 0.18% | 6.34% | 243590 | 13629万 | 21.56 | 21.95 | -12.18 | | 35 | 韩建河山 | 2026-01-09 五 | 5.60 | 5.60 | 5.60 | 5.65 | 5.50 | 0.00% | 7.05% | 270835 | 15020万 | 21.52 | 21.91 | -12.16 | | 36 | 韩建河山 | 2026-01-08 四 | 5.43 | 5.42 | 5.60 | 5.62 | 5.30 | 3.32% | 8.03% | 308546 | 16839万 | 21.52 | 21.91 | -12.16 | | 37 | 韩建河山 | 2026-01-07 三 | 5.23 | 5.23 | 5.42 | 5.44 | 5.18 | 3.63% | 6.40% | 245953 | 13081万 | 20.83 | 21.21 | -11.77 | | 38 | 韩建河山 | 2026-01-06 二 | 5.21 | 5.22 | 5.23 | 5.30 | 5.17 | 0.19% | 2.67% | 102658 | 5379万 | 20.1 | 20.47 | -11.35 | | 39 | 韩建河山 | 2026-01-05 一 | 5.19 | 5.19 | 5.22 | 5.23 | 5.13 | 0.58% | 2.76% | 105919 | 5504万 | 20.06 | 20.43 | -11.33 | | 40 | 韩建河山 | 2025-12-31 三 | 5.12 | 5.12 | 5.19 | 5.22 | 5.02 | 1.37% | 3.38% | 129839 | 6671万 | 19.94 | 20.31 | -11.27 | | 41 | 韩建河山 | 2025-12-30 二 | 5.15 | 5.18 | 5.12 | 5.20 | 5.08 | -1.16% | 1.84% | 70532 | 3622万 | 19.68 | 20.04 | -11.12 | | 42 | 韩建河山 | 2025-12-29 一 | 5.20 | 5.20 | 5.18 | 5.21 | 5.12 | -0.38% | 2.02% | 77447 | 3999万 | 19.91 | 20.27 | -11.25 | | 43 | 韩建河山 | 2025-12-26 五 | 5.17 | 5.18 | 5.20 | 5.24 | 5.16 | 0.39% | 2.43% | 93269 | 4855万 | 19.98 | 20.35 | -11.29 | | 44 | 韩建河山 | 2025-12-25 四 | 5.18 | 5.14 | 5.18 | 5.20 | 5.10 | 0.78% | 1.78% | 68472 | 3532万 | 19.91 | 20.27 | -11.25 | | 45 | 韩建河山 | 2025-12-24 三 | 5.08 | 5.08 | 5.14 | 5.16 | 5.04 | 1.18% | 2.20% | 84407 | 4317万 | 19.75 | 20.11 | -11.16 | | 46 | 韩建河山 | 2025-12-23 二 | 5.17 | 5.17 | 5.08 | 5.17 | 5.03 | -1.74% | 2.57% | 98954 | 5021万 | 19.52 | 19.88 | -11.03 | | 47 | 韩建河山 | 2025-12-22 一 | 5.22 | 5.21 | 5.17 | 5.25 | 5.14 | -0.77% | 2.47% | 94842 | 4917万 | 19.87 | 20.23 | -11.22 | | 48 | 韩建河山 | 2025-12-19 五 | 5.10 | 5.08 | 5.21 | 5.22 | 5.06 | 2.56% | 2.85% | 109710 | 5663万 | 20.02 | 20.39 | -11.31 | | 49 | 韩建河山 | 2025-12-18 四 | 5.03 | 5.06 | 5.08 | 5.17 | 5.00 | 0.40% | 2.48% | 95241 | 4874万 | 19.52 | 19.88 | -11.03 | | 50 | 韩建河山 | 2025-12-17 三 | 5.08 | 5.10 | 5.06 | 5.10 | 4.97 | -0.78% | 3.28% | 126198 | 6344万 | 19.45 | 19.8 | -10.99 | | 51 | 韩建河山 | 2025-12-16 二 | 5.20 | 5.22 | 5.10 | 5.22 | 5.09 | -2.30% | 2.40% | 92102 | 4722万 | 19.6 | 19.96 | -11.07 | | 52 | 韩建河山 | 2025-12-15 一 | 5.06 | 5.14 | 5.22 | 5.25 | 5.05 | 1.56% | 2.92% | 112060 | 5811万 | 20.06 | 20.43 | -11.33 | | 53 | 韩建河山 | 2025-12-12 五 | 5.23 | 5.21 | 5.14 | 5.28 | 5.09 | -1.34% | 2.93% | 112454 | 5846万 | 19.75 | 20.11 | -11.16 | | 54 | 韩建河山 | 2025-12-11 四 | 5.44 | 5.40 | 5.21 | 5.44 | 5.20 | -3.52% | 3.33% | 127881 | 6751万 | 20.02 | 20.39 | -11.31 | | 55 | 韩建河山 | 2025-12-10 三 | 5.50 | 5.42 | 5.40 | 5.51 | 5.36 | -0.37% | 3.04% | 116895 | 6331万 | 20.75 | 21.13 | -11.72 | | 56 | 韩建河山 | 2025-12-09 二 | 5.55 | 5.52 | 5.42 | 5.55 | 5.40 | -1.81% | 2.80% | 107541 | 5857万 | 20.83 | 21.21 | -11.77 | | 57 | 韩建河山 | 2025-12-08 一 | 5.48 | 5.48 | 5.52 | 5.59 | 5.46 | 0.73% | 2.59% | 99673 | 5501万 | 21.21 | 21.6 | -11.98 | | 58 | 韩建河山 | 2025-12-05 五 | 5.41 | 5.43 | 5.48 | 5.49 | 5.37 | 0.92% | 2.84% | 109146 | 5941万 | 21.06 | 21.44 | -11.9 | | 59 | 韩建河山 | 2025-12-04 四 | 5.54 | 5.57 | 5.43 | 5.56 | 5.41 | -2.51% | 3.07% | 118075 | 6445万 | 20.87 | 21.25 | -11.79 | | 60 | 韩建河山 | 2025-12-03 三 | 5.67 | 5.69 | 5.57 | 5.67 | 5.51 | -2.11% | 2.95% | 113251 | 6298万 | 21.41 | 21.8 | -12.09 | | 61 | 韩建河山 | 2025-12-02 二 | 5.70 | 5.70 | 5.69 | 5.70 | 5.52 | -0.18% | 3.05% | 117155 | 6600万 | 21.87 | 22.27 | -12.35 | | 62 | 韩建河山 | 2025-12-01 一 | 5.80 | 5.82 | 5.70 | 5.83 | 5.66 | -2.06% | 3.56% | 136718 | 7836万 | 21.9 | 22.31 | -12.37 | | 63 | 韩建河山 | 2025-11-28 五 | 5.64 | 5.61 | 5.82 | 5.82 | 5.60 | 3.74% | 4.35% | 167047 | 9596万 | 22.37 | 22.77 | -12.64 | | 64 | 韩建河山 | 2025-11-27 四 | 5.61 | 5.63 | 5.61 | 5.66 | 5.54 | -0.36% | 3.21% | 123199 | 6906万 | 21.56 | 21.95 | -12.18 | | 65 | 韩建河山 | 2025-11-26 三 | 5.85 | 5.80 | 5.63 | 5.85 | 5.60 | -2.93% | 4.02% | 154459 | 8808万 | 21.64 | 22.03 | -12.22 | | 66 | 韩建河山 | 2025-11-25 二 | 5.73 | 5.68 | 5.80 | 5.83 | 5.69 | 2.11% | 3.67% | 140850 | 8140万 | 22.29 | 22.7 | -12.59 | | 67 | 韩建河山 | 2025-11-24 一 | 5.74 | 5.63 | 5.68 | 5.79 | 5.60 | 0.89% | 4.41% | 169348 | 9633万 | 21.83 | 22.23 | -12.33 | | 68 | 韩建河山 | 2025-11-21 五 | 5.86 | 5.91 | 5.63 | 6.00 | 5.60 | -4.74% | 7.30% | 280548 | 16177万 | 21.64 | 22.03 | -12.22 | | 69 | 韩建河山 | 2025-11-20 四 | 6.00 | 5.79 | 5.91 | 6.29 | 5.85 | 2.07% | 9.27% | 356174 | 21294万 | 22.71 | 23.13 | -12.83 | | 70 | 韩建河山 | 2025-11-19 三 | 6.06 | 6.02 | 5.79 | 6.06 | 5.73 | -3.82% | 5.31% | 204189 | 11896万 | 22.25 | 22.66 | -12.57 | | 71 | 韩建河山 | 2025-11-18 二 | 6.16 | 6.20 | 6.02 | 6.19 | 5.92 | -2.90% | 6.01% | 230800 | 13881万 | 23.13 | 23.56 | -13.07 | | 72 | 韩建河山 | 2025-11-17 一 | 6.15 | 6.14 | 6.20 | 6.24 | 6.08 | 0.98% | 7.76% | 298377 | 18469万 | 23.83 | 24.26 | -13.46 |
|
行情刷新 | 流通股东
 |
