| 股票名称 | 代码 603767 | 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 | 中马传动 | 2024-04-30 二 | 14.76 | 14.43 | 14.35 | 14.85 | 14.21 | -0.55% | 2.80% | 86441 | 12506万 | 44.29 | 44.29 | 55.55 | 2 | 中马传动 | 2024-04-29 一 | 14.10 | 13.95 | 14.43 | 14.56 | 14.10 | 3.44% | 2.66% | 82199 | 11821万 | 44.54 | 44.54 | 55.86 | 3 | 中马传动 | 2024-04-26 五 | 13.83 | 13.79 | 13.95 | 14.03 | 13.70 | 1.16% | 1.74% | 53802 | 7502万 | 43.05 | 43.05 | 59.17 | 4 | 中马传动 | 2024-04-25 四 | 13.96 | 13.89 | 13.79 | 13.98 | 13.72 | -0.72% | 1.69% | 52097 | 7213万 | 42.56 | 42.56 | 58.49 | 5 | 中马传动 | 2024-04-24 三 | 13.62 | 13.53 | 13.89 | 13.90 | 13.57 | 2.66% | 2.11% | 65035 | 8965万 | 42.87 | 42.87 | 58.91 | 6 | 中马传动 | 2024-04-23 二 | 13.38 | 13.24 | 13.53 | 13.68 | 13.26 | 2.19% | 2.23% | 68936 | 9296万 | 41.76 | 41.76 | 57.39 | 7 | 中马传动 | 2024-04-22 一 | 13.38 | 13.49 | 13.24 | 13.53 | 13.09 | -1.85% | 1.40% | 43201 | 5746万 | 40.86 | 40.86 | 56.16 | 8 | 中马传动 | 2024-04-19 五 | 13.38 | 13.40 | 13.49 | 13.55 | 13.21 | 0.67% | 2.15% | 66506 | 8920万 | 41.63 | 41.63 | 57.22 | 9 | 中马传动 | 2024-04-18 四 | 13.38 | 13.56 | 13.40 | 13.79 | 13.31 | -1.18% | 2.85% | 87931 | 11922万 | 41.36 | 41.36 | 56.84 | 10 | 中马传动 | 2024-04-17 三 | 12.76 | 12.34 | 13.56 | 13.57 | 12.70 | 9.89% | 3.74% | 115416 | 15386万 | 41.85 | 41.85 | 57.51 | 11 | 中马传动 | 2024-04-16 二 | 13.71 | 13.71 | 12.34 | 13.71 | 12.34 | -9.99% | 2.88% | 88785 | 11339万 | 38.09 | 38.09 | 52.34 | 12 | 中马传动 | 2024-04-15 一 | 14.44 | 14.52 | 13.71 | 14.63 | 13.10 | -5.58% | 2.43% | 75108 | 10432万 | 42.31 | 42.31 | 58.15 | 13 | 中马传动 | 2024-04-12 五 | 14.72 | 14.87 | 14.52 | 15.12 | 14.41 | -2.35% | 1.95% | 60194 | 8867万 | 44.81 | 44.81 | 61.59 | 14 | 中马传动 | 2024-04-11 四 | 14.50 | 14.74 | 14.87 | 15.18 | 14.36 | 0.88% | 2.56% | 79150 | 11691万 | 45.89 | 45.89 | 63.07 | 15 | 中马传动 | 2024-04-10 三 | 15.18 | 15.22 | 14.74 | 15.22 | 14.32 | -3.15% | 2.78% | 85906 | 12654万 | 45.49 | 45.49 | 62.52 | 16 | 中马传动 | 2024-04-09 二 | 14.60 | 14.72 | 15.22 | 15.30 | 14.52 | 3.40% | 3.36% | 103766 | 15592万 | 46.97 | 46.97 | 64.56 | 17 | 中马传动 | 2024-04-08 一 | 14.42 | 14.40 | 14.72 | 15.30 | 14.26 | 2.22% | 3.16% | 97607 | 14500万 | 45.43 | 45.43 | 62.44 | 18 | 中马传动 | 2024-04-03 三 | 14.83 | 14.83 | 14.40 | 14.88 | 14.13 | -2.90% | 2.19% | 67541 | 9707万 | 44.44 | 44.44 | 61.08 | 19 | 中马传动 | 2024-04-02 二 | 15.30 | 15.30 | 14.83 | 15.30 | 14.70 | -3.07% | 2.52% | 77813 | 11597万 | 45.77 | 45.77 | 62.9 | 20 | 中马传动 | 2024-04-01 一 | 15.09 | 15.07 | 15.30 | 15.37 | 15.09 | 1.53% | 2.49% | 76795 | 11715万 | 47.22 | 47.22 | 64.9 | 21 | 中马传动 | 2024-03-29 五 | 14.90 | 14.90 | 15.07 | 15.25 | 14.70 | 1.14% | 2.54% | 78544 | 11734万 | 46.51 | 46.51 | 63.92 | 22 | 中马传动 | 2024-03-28 四 | 14.39 | 14.40 | 14.90 | 15.09 | 14.36 | 3.47% | 3.33% | 102899 | 15262万 | 45.99 | 45.99 | 74.28 | 23 | 中马传动 | 2024-03-27 三 | 15.73 | 15.72 | 14.40 | 15.74 | 14.38 | -8.40% | 4.11% | 126893 | 18979万 | 44.44 | 44.44 | 71.79 | 24 | 中马传动 | 2024-03-26 二 | 15.00 | 15.16 | 15.72 | 15.85 | 14.97 | 3.69% | 4.77% | 147182 | 22866万 | 48.52 | 48.52 | 78.37 | 25 | 中马传动 | 2024-03-25 一 | 15.81 | 15.87 | 15.16 | 15.95 | 15.10 | -4.47% | 3.89% | 120141 | 18745万 | 46.79 | 46.79 | 75.58 | 26 | 中马传动 | 2024-03-22 五 | 16.39 | 16.37 | 15.87 | 16.39 | 15.80 | -3.05% | 4.28% | 132095 | 21089万 | 48.98 | 48.98 | 79.12 | 27 | 中马传动 | 2024-03-21 四 | 16.55 | 16.59 | 16.37 | 16.66 | 16.31 | -1.33% | 3.46% | 106766 | 17577万 | 50.52 | 50.52 | 81.61 | 28 | 中马传动 | 2024-03-20 三 | 16.48 | 16.49 | 16.59 | 16.73 | 16.34 | 0.61% | 3.80% | 117420 | 19441万 | 51.2 | 51.2 | 82.71 | 29 | 中马传动 | 2024-03-19 二 | 17.05 | 17.11 | 16.49 | 17.05 | 16.48 | -3.62% | 6.07% | 187397 | 31293万 | 50.89 | 50.89 | 82.21 | 30 | 中马传动 | 2024-03-18 一 | 17.02 | 17.21 | 17.11 | 17.22 | 16.85 | -0.58% | 7.82% | 241260 | 41115万 | 52.81 | 52.81 | 85.3 | 31 | 中马传动 | 2024-03-15 五 | 16.52 | 16.79 | 17.21 | 17.35 | 16.20 | 2.50% | 11.17% | 344730 | 58186万 | 53.12 | 53.12 | 85.8 | 32 | 中马传动 | 2024-03-14 四 | 16.18 | 16.05 | 16.79 | 16.94 | 15.75 | 4.61% | 9.93% | 306458 | 50085万 | 51.82 | 51.82 | 83.71 | 33 | 中马传动 | 2024-03-08 五 | 15.30 | 15.47 | 15.49 | 15.63 | 15.12 | 0.13% | 4.27% | 131808 | 20314万 | 47.81 | 47.81 | 77.22 | 34 | 中马传动 | 2024-03-07 四 | 16.50 | 16.38 | 15.47 | 16.67 | 15.46 | -5.56% | 7.24% | 223588 | 35603万 | 47.75 | 47.75 | 77.12 | 35 | 中马传动 | 2024-03-06 三 | 15.93 | 15.89 | 16.38 | 16.53 | 15.90 | 3.08% | 7.23% | 223257 | 36361万 | 50.55 | 50.55 | 81.66 | 36 | 中马传动 | 2024-03-05 二 | 16.02 | 16.38 | 15.89 | 16.25 | 15.65 | -2.99% | 6.23% | 192241 | 30628万 | 49.04 | 49.04 | 79.22 | 37 | 中马传动 | 2024-03-04 一 | 16.45 | 16.71 | 16.38 | 16.53 | 16.00 | -1.97% | 7.42% | 229131 | 37240万 | 50.55 | 50.55 | 81.66 | 38 | 中马传动 | 2024-03-01 五 | 16.54 | 16.10 | 16.71 | 16.94 | 16.22 | 3.79% | 12.83% | 396098 | 65663万 | 51.57 | 51.57 | 83.31 | 39 | 中马传动 | 2024-02-29 四 | 14.40 | 15.11 | 16.10 | 16.14 | 14.36 | 6.55% | 10.10% | 311566 | 48456万 | 49.69 | 49.69 | 80.27 | 40 | 中马传动 | 2024-02-28 三 | 16.60 | 16.79 | 15.11 | 16.90 | 15.11 | -10.01% | 10.70% | 330119 | 53106万 | 46.63 | 46.63 | 75.33 | 41 | 中马传动 | 2024-02-27 二 | 16.20 | 16.47 | 16.79 | 16.88 | 15.88 | 1.94% | 10.93% | 337202 | 55844万 | 51.82 | 51.82 | 83.71 | 42 | 中马传动 | 2024-02-26 一 | 16.82 | 16.80 | 16.47 | 17.49 | 16.22 | -1.96% | 14.32% | 441948 | 74313万 | 50.83 | 50.83 | 82.11 | 43 | 中马传动 | 2024-02-23 五 | 15.51 | 15.78 | 16.80 | 17.36 | 15.32 | 6.46% | 16.01% | 494200 | 79575万 | 51.85 | 51.85 | 83.76 | 44 | 中马传动 | 2024-02-22 四 | 14.70 | 14.82 | 15.78 | 15.82 | 14.43 | 6.48% | 13.69% | 422647 | 64329万 | 48.7 | 48.7 | 78.67 | 45 | 中马传动 | 2024-02-21 三 | 14.38 | 15.02 | 14.82 | 16.22 | 14.21 | -1.33% | 16.99% | 524491 | 79804万 | 45.74 | 45.74 | 73.88 | 46 | 中马传动 | 2024-02-20 二 | 14.14 | 13.65 | 15.02 | 15.02 | 14.13 | 10.04% | 15.39% | 475028 | 70127万 | 46.36 | 46.36 | 74.88 | 47 | 中马传动 | 2024-02-19 一 | 12.93 | 13.06 | 13.65 | 13.72 | 12.66 | 4.52% | 10.53% | 325016 | 43515万 | 42.13 | 42.13 | 68.05 | 48 | 中马传动 | 2024-02-08 四 | 12.25 | 12.92 | 13.06 | 13.45 | 11.65 | 1.08% | 11.95% | 368729 | 45944万 | 40.31 | 40.31 | 65.11 | 49 | 中马传动 | 2024-02-07 三 | 13.75 | 14.35 | 12.92 | 14.11 | 12.92 | -9.97% | 11.41% | 352257 | 47129万 | 39.88 | 39.88 | 64.41 | 50 | 中马传动 | 2024-02-06 二 | 14.35 | 15.94 | 14.35 | 15.41 | 14.35 | -9.97% | 12.45% | 384222 | 55846万 | 44.29 | 44.29 | 71.54 | 51 | 中马传动 | 2024-02-05 一 | 18.80 | 17.71 | 15.94 | 19.27 | 15.94 | -9.99% | 21.17% | 653324 | 117866万 | 49.2 | 49.2 | 79.47 | 52 | 中马传动 | 2024-02-02 五 | 17.60 | 16.10 | 17.71 | 17.71 | 14.73 | 10.00% | 18.10% | 558470 | 90600万 | 54.66 | 54.66 | 88.29 | 53 | 中马传动 | 2024-02-01 四 | 14.31 | 14.64 | 16.10 | 16.10 | 14.24 | 9.97% | 12.09% | 373157 | 58054万 | 49.69 | 49.69 | 80.27 | 54 | 中马传动 | 2024-01-31 三 | 12.94 | 13.31 | 14.64 | 14.64 | 12.76 | 9.99% | 10.85% | 334935 | 46392万 | 45.18 | 45.18 | 72.99 | 55 | 中马传动 | 2024-01-30 二 | 12.16 | 12.10 | 13.31 | 13.31 | 11.92 | 10.00% | 3.99% | 123137 | 16197万 | 41.08 | 41.08 | 66.36 | 56 | 中马传动 | 2024-01-29 一 | 12.47 | 12.46 | 12.10 | 12.57 | 12.01 | -2.89% | 1.17% | 36143 | 4401万 | 37.34 | 37.34 | 60.32 | 57 | 中马传动 | 2024-01-26 五 | 12.54 | 12.58 | 12.46 | 12.68 | 12.42 | -0.95% | 1.55% | 47807 | 5997万 | 38.46 | 38.46 | 62.12 | 58 | 中马传动 | 2024-01-25 四 | 12.21 | 12.21 | 12.58 | 12.60 | 12.05 | 3.03% | 2.26% | 69627 | 8652万 | 38.83 | 38.83 | 62.72 | 59 | 中马传动 | 2024-01-24 三 | 12.04 | 12.04 | 12.21 | 12.29 | 11.72 | 1.41% | 1.67% | 51520 | 6223万 | 37.68 | 37.68 | 60.87 | 60 | 中马传动 | 2024-01-23 二 | 11.93 | 12.00 | 12.04 | 12.09 | 11.77 | 0.33% | 1.31% | 40318 | 4824万 | 37.16 | 37.16 | 60.02 | 61 | 中马传动 | 2024-01-22 一 | 12.82 | 12.75 | 12.00 | 12.85 | 11.85 | -5.88% | 1.47% | 45303 | 5576万 | 37.04 | 37.04 | 59.83 | 62 | 中马传动 | 2024-01-19 五 | 12.97 | 12.96 | 12.75 | 13.07 | 12.75 | -1.62% | 1.04% | 32125 | 4137万 | 39.35 | 39.35 | 63.56 | 63 | 中马传动 | 2024-01-18 四 | 12.94 | 12.95 | 12.96 | 13.05 | 12.50 | 0.08% | 1.83% | 56599 | 7202万 | 40 | 40 | 64.61 | 64 | 中马传动 | 2024-01-17 三 | 13.29 | 13.32 | 12.95 | 13.32 | 12.95 | -2.78% | 1.41% | 43495 | 5697万 | 39.97 | 39.97 | 64.56 | 65 | 中马传动 | 2024-01-16 二 | 13.50 | 13.49 | 13.32 | 13.50 | 13.06 | -1.26% | 1.83% | 56417 | 7458万 | 41.11 | 41.11 | 66.41 | 66 | 中马传动 | 2024-01-15 一 | 13.66 | 13.75 | 13.49 | 13.73 | 13.40 | -1.89% | 1.56% | 48204 | 6522万 | 41.63 | 41.63 | 67.25 | 67 | 中马传动 | 2024-01-12 五 | 14.25 | 14.25 | 13.75 | 14.25 | 13.75 | -3.51% | 2.23% | 68896 | 9604万 | 42.44 | 42.44 | 68.55 | 68 | 中马传动 | 2024-01-11 四 | 13.81 | 14.08 | 14.25 | 14.30 | 13.81 | 1.21% | 2.08% | 64264 | 9085万 | 43.98 | 43.98 | 71.04 | 69 | 中马传动 | 2024-01-10 三 | 14.50 | 14.82 | 14.08 | 14.60 | 14.01 | -4.99% | 2.95% | 91148 | 12964万 | 43.46 | 43.46 | 70.2 | 70 | 中马传动 | 2024-01-09 二 | 14.42 | 14.61 | 14.82 | 15.51 | 14.41 | 1.44% | 4.12% | 127122 | 19066万 | 45.74 | 45.74 | 73.88 | 71 | 中马传动 | 2024-01-08 一 | 14.25 | 14.35 | 14.61 | 15.16 | 13.92 | 1.81% | 4.03% | 124449 | 18267万 | 45.09 | 45.09 | 72.84 | 72 | 中马传动 | 2024-01-05 五 | 14.80 | 14.81 | 14.35 | 15.03 | 14.30 | -3.11% | 2.52% | 77716 | 11343万 | 44.29 | 44.29 | 71.54 | 73 | 中马传动 | 2024-01-04 四 | 15.20 | 15.17 | 14.81 | 15.25 | 14.80 | -2.37% | 2.22% | 68653 | 10254万 | 45.71 | 45.71 | 73.83 | 74 | 中马传动 | 2024-01-03 三 | 15.52 | 15.49 | 15.17 | 15.52 | 14.82 | -2.07% | 3.90% | 120327 | 18125万 | 46.82 | 46.82 | 75.63 | 75 | 中马传动 | 2024-01-02 二 | 15.43 | 15.39 | 15.49 | 15.58 | 15.18 | 0.65% | 4.69% | 144764 | 22305万 | 47.81 | 47.81 | 77.22 | 76 | 中马传动 | 2023-12-29 五 | 15.12 | 15.23 | 15.39 | 15.51 | 15.03 | 1.05% | 5.59% | 172638 | 26439万 | 47.5 | 47.5 | 76.73 | 77 | 中马传动 | 2023-12-28 四 | 14.99 | 15.05 | 15.23 | 15.80 | 14.85 | 1.20% | 7.44% | 229619 | 35136万 | 47 | 47 | 75.93 | 78 | 中马传动 | 2023-12-27 三 | 15.44 | 15.44 | 15.05 | 15.85 | 14.80 | -2.53% | 8.18% | 252387 | 38324万 | 46.45 | 46.45 | 75.03 | 79 | 中马传动 | 2023-12-26 二 | 13.95 | 14.04 | 15.44 | 15.44 | 13.85 | 9.97% | 6.73% | 207698 | 31160万 | 47.65 | 47.65 | 76.98 | 80 | 中马传动 | 2023-12-25 一 | 13.82 | 13.90 | 14.04 | 14.07 | 13.70 | 1.01% | 1.42% | 43707 | 6091万 | 43.33 | 43.33 | 70 | 81 | 中马传动 | 2023-12-22 五 | 14.12 | 14.12 | 13.90 | 14.21 | 13.82 | -1.56% | 1.56% | 48259 | 6768万 | 42.9 | 42.9 | 69.3 | 82 | 中马传动 | 2023-12-21 四 | 13.89 | 14.01 | 14.12 | 14.16 | 13.71 | 0.79% | 2.12% | 65438 | 9128万 | 43.58 | 43.58 | 70.39 | 83 | 中马传动 | 2023-12-20 三 | 14.37 | 14.32 | 14.01 | 14.41 | 13.98 | -2.16% | 1.77% | 54571 | 7750万 | 43.24 | 43.24 | 69.85 | 84 | 中马传动 | 2023-12-19 二 | 14.20 | 14.16 | 14.32 | 14.32 | 13.90 | 1.13% | 1.76% | 54460 | 7716万 | 44.2 | 44.2 | 71.39 | 85 | 中马传动 | 2023-12-18 一 | 14.25 | 14.30 | 14.16 | 14.46 | 14.05 | -0.98% | 1.64% | 50611 | 7202万 | 43.7 | 43.7 | 70.59 | 86 | 中马传动 | 2023-12-15 五 | 14.83 | 14.77 | 14.30 | 14.83 | 14.24 | -3.18% | 3.03% | 93549 | 13436万 | 44.13 | 44.13 | 71.29 | 87 | 中马传动 | 2023-12-14 四 | 15.15 | 15.29 | 14.77 | 15.26 | 14.73 | -3.40% | 3.93% | 121163 | 18083万 | 45.58 | 45.58 | 73.63 | 88 | 中马传动 | 2023-12-13 三 | 14.65 | 14.75 | 15.29 | 15.70 | 14.52 | 3.66% | 6.17% | 190452 | 28971万 | 47.19 | 47.19 | 76.23 | 89 | 中马传动 | 2023-12-12 二 | 15.06 | 15.06 | 14.75 | 15.06 | 14.65 | -2.06% | 2.44% | 75368 | 11140万 | 45.52 | 45.52 | 73.54 | 90 | 中马传动 | 2023-12-11 一 | 14.67 | 14.64 | 15.06 | 15.07 | 14.57 | 2.87% | 2.79% | 86189 | 12867万 | 46.48 | 46.48 | 75.08 | 91 | 中马传动 | 2023-12-08 五 | 14.58 | 14.59 | 14.64 | 14.80 | 14.55 | 0.34% | 1.87% | 57590 | 8458万 | 45.18 | 45.18 | 72.99 | 92 | 中马传动 | 2023-12-07 四 | 15.15 | 15.14 | 14.59 | 15.18 | 14.50 | -3.63% | 3.12% | 96410 | 14136万 | 45.03 | 45.03 | 72.74 | 93 | 中马传动 | 2023-12-06 三 | 15.13 | 15.40 | 15.14 | 15.67 | 15.10 | -1.69% | 2.64% | 81433 | 12411万 | 46.73 | 46.73 | 75.48 | 94 | 中马传动 | 2023-12-05 二 | 15.49 | 15.64 | 15.40 | 15.83 | 15.11 | -1.53% | 3.51% | 108203 | 16680万 | 47.53 | 47.53 | 76.78 | 95 | 中马传动 | 2023-12-04 一 | 15.59 | 15.80 | 15.64 | 15.80 | 15.41 | -1.01% | 2.94% | 90872 | 14186万 | 48.27 | 48.27 | 77.97 | 96 | 中马传动 | 2023-12-01 五 | 16.00 | 16.53 | 15.80 | 16.05 | 15.40 | -4.42% | 5.52% | 170486 | 26660万 | 48.76 | 48.76 | 78.77 | 97 | 中马传动 | 2023-11-30 四 | 16.50 | 16.10 | 16.53 | 17.36 | 16.35 | 2.67% | 7.03% | 216871 | 36425万 | 51.02 | 51.02 | 82.41 | 98 | 中马传动 | 2023-11-29 三 | 16.07 | 16.00 | 16.10 | 16.50 | 15.98 | 0.63% | 3.85% | 118874 | 19305万 | 49.69 | 49.69 | 80.27 | 99 | 中马传动 | 2023-11-28 二 | 15.70 | 15.82 | 16.00 | 16.09 | 15.65 | 1.14% | 2.28% | 70376 | 11217万 | 49.38 | 49.38 | 79.77 | 100 | 中马传动 | 2023-11-27 一 | 15.86 | 15.66 | 15.82 | 15.99 | 15.50 | 1.02% | 2.20% | 67948 | 10693万 | 48.83 | 48.83 | 78.87 | 101 | 中马传动 | 2023-11-24 五 | 16.18 | 16.33 | 15.66 | 16.33 | 15.60 | -4.10% | 3.54% | 109165 | 17257万 | 48.33 | 48.33 | 78.07 | 102 | 中马传动 | 2023-11-23 四 | 16.10 | 16.18 | 16.33 | 16.50 | 16.08 | 0.93% | 3.12% | 96185 | 15740万 | 50.4 | 50.4 | 81.41 | 103 | 中马传动 | 2023-11-22 三 | 16.80 | 16.96 | 16.18 | 16.87 | 16.18 | -4.60% | 4.28% | 132171 | 21721万 | 49.94 | 49.94 | 80.66 | 104 | 中马传动 | 2023-11-21 二 | 17.32 | 17.52 | 16.96 | 17.44 | 16.84 | -3.20% | 6.14% | 189468 | 32445万 | 52.34 | 52.34 | 84.55 | 105 | 中马传动 | 2023-11-20 一 | 17.00 | 17.00 | 17.52 | 17.97 | 16.90 | 3.06% | 8.98% | 277113 | 48205万 | 54.07 | 54.07 | 87.34 | 106 | 中马传动 | 2023-11-17 五 | 16.41 | 16.52 | 17.00 | 17.25 | 16.40 | 2.91% | 6.13% | 189075 | 31887万 | 52.47 | 52.47 | 84.75 | 107 | 中马传动 | 2023-11-16 四 | 16.79 | 16.91 | 16.52 | 16.94 | 16.50 | -2.31% | 3.97% | 122570 | 20410万 | 50.99 | 50.99 | 82.36 | 108 | 中马传动 | 2023-11-15 三 | 17.13 | 16.98 | 16.91 | 17.13 | 16.66 | -0.41% | 4.76% | 146959 | 24855万 | 52.19 | 52.19 | 84.3 | 109 | 中马传动 | 2023-11-14 二 | 16.96 | 16.96 | 16.98 | 17.14 | 16.62 | 0.12% | 4.52% | 139485 | 23539万 | 52.41 | 52.41 | 84.65 | 110 | 中马传动 | 2023-11-13 一 | 16.82 | 16.80 | 16.96 | 17.20 | 16.45 | 0.95% | 5.01% | 154729 | 26097万 | 52.34 | 52.34 | 84.55 | 111 | 中马传动 | 2023-11-10 五 | 17.00 | 17.70 | 16.80 | 17.28 | 16.56 | -5.08% | 7.45% | 229830 | 38753万 | 51.85 | 51.85 | 83.76 | 112 | 中马传动 | 2023-11-09 四 | 16.50 | 16.56 | 17.70 | 18.04 | 16.06 | 6.88% | 13.32% | 411024 | 70531万 | 54.63 | 54.63 | 88.24 | 113 | 中马传动 | 2023-11-08 三 | 16.49 | 16.59 | 16.56 | 16.75 | 16.37 | -0.18% | 5.80% | 178934 | 29587万 | 51.11 | 51.11 | 82.56 | 114 | 中马传动 | 2023-11-07 二 | 16.83 | 16.83 | 16.59 | 16.83 | 16.33 | -1.43% | 8.11% | 250275 | 41330万 | 51.2 | 51.2 | 82.71 | 115 | 中马传动 | 2023-11-06 一 | 17.60 | 16.45 | 16.83 | 17.60 | 16.57 | 2.31% | 13.33% | 411530 | 69639万 | 51.94 | 51.94 | 83.9 | 116 | 中马传动 | 2023-11-03 五 | 15.68 | 14.95 | 16.45 | 16.45 | 15.68 | 10.03% | 4.96% | 152975 | 24873万 | 50.77 | 50.77 | 82.01 | 117 | 中马传动 | 2023-11-02 四 | 15.06 | 15.20 | 14.95 | 15.42 | 14.92 | -1.64% | 2.14% | 66178 | 9997万 | 46.14 | 46.14 | 74.53 | 118 | 中马传动 | 2023-11-01 三 | 15.48 | 15.39 | 15.20 | 15.54 | 15.17 | -1.23% | 2.71% | 83495 | 12765万 | 46.91 | 46.91 | 75.78 | 119 | 中马传动 | 2023-10-31 二 | 15.70 | 15.84 | 15.39 | 15.89 | 15.28 | -2.84% | 3.19% | 98605 | 15315万 | 47.5 | 47.5 | 76.73 | 120 | 中马传动 | 2023-10-30 一 | 15.68 | 15.76 | 15.84 | 15.94 | 15.43 | 0.51% | 3.75% | 115810 | 18204万 | 48.89 | 48.89 | 78.97 | 121 | 中马传动 | 2023-10-27 五 | 15.50 | 15.75 | 15.76 | 16.02 | 15.46 | 0.06% | 4.84% | 149361 | 23488万 | 48.64 | 48.64 | 78.57 | 122 | 中马传动 | 2023-10-26 四 | 15.48 | 15.52 | 15.75 | 16.18 | 15.19 | 1.48% | 6.24% | 192695 | 30201万 | 48.61 | 48.61 | 78.52 | 123 | 中马传动 | 2023-10-25 三 | 15.34 | 15.37 | 15.52 | 15.85 | 15.27 | 0.98% | 3.23% | 99545 | 15482万 | 47.9 | 47.9 | 77.37 | 124 | 中马传动 | 2023-10-24 二 | 14.97 | 15.03 | 15.37 | 15.54 | 14.97 | 2.26% | 3.45% | 106590 | 16351万 | 47.44 | 47.44 | 76.63 | 125 | 中马传动 | 2023-10-23 一 | 15.45 | 15.33 | 15.03 | 15.46 | 14.90 | -1.96% | 2.96% | 91461 | 13878万 | 46.39 | 46.39 | 74.93 | 126 | 中马传动 | 2023-10-20 五 | 15.43 | 15.48 | 15.33 | 15.78 | 15.28 | -0.97% | 2.86% | 88392 | 13678万 | 47.31 | 47.31 | 76.43 | 127 | 中马传动 | 2023-10-19 四 | 15.98 | 15.88 | 15.48 | 15.98 | 15.39 | -2.52% | 3.94% | 121701 | 18990万 | 47.78 | 47.78 | 77.17 | 128 | 中马传动 | 2023-10-18 三 | 16.42 | 16.59 | 15.88 | 16.42 | 15.87 | -4.28% | 4.69% | 144828 | 23284万 | 49.01 | 49.01 | 79.17 | 129 | 中马传动 | 2023-10-17 二 | 16.60 | 16.75 | 16.59 | 16.63 | 16.20 | -0.96% | 3.65% | 112631 | 18501万 | 51.2 | 51.2 | 82.71 | 130 | 中马传动 | 2023-10-16 一 | 16.95 | 16.80 | 16.75 | 16.99 | 16.61 | -0.30% | 3.76% | 116100 | 19502万 | 51.7 | 51.7 | 86.7 | 131 | 中马传动 | 2023-10-13 五 | 17.15 | 17.14 | 16.80 | 17.34 | 16.74 | -1.98% | 5.33% | 164482 | 27881万 | 51.85 | 51.85 | 86.95 | 132 | 中马传动 | 2023-10-12 四 | 17.37 | 17.60 | 17.14 | 17.46 | 16.88 | -2.61% | 5.94% | 183316 | 31433万 | 52.9 | 52.9 | 88.71 | 133 | 中马传动 | 2023-10-11 三 | 17.01 | 17.43 | 17.60 | 18.05 | 17.01 | 0.98% | 7.24% | 222621 | 39010万 | 54.11 | 54.11 | 90.74 | 134 | 中马传动 | 2023-10-10 二 | 19.00 | 19.37 | 17.43 | 19.04 | 17.43 | -10.02% | 10.39% | 319351 | 57121万 | 53.59 | 53.59 | 89.87 | 135 | 中马传动 | 2023-10-09 一 | 19.60 | 19.99 | 19.37 | 20.22 | 19.25 | -3.10% | 9.13% | 280687 | 55167万 | 59.55 | 59.55 | 99.87 | 136 | 中马传动 | 2023-09-28 四 | 19.00 | 19.40 | 19.99 | 20.68 | 18.58 | 3.04% | 13.59% | 417789 | 82459万 | 61.46 | 61.46 | 103.46 | 137 | 中马传动 | 2023-09-27 三 | 18.54 | 19.00 | 19.40 | 20.05 | 18.18 | 2.11% | 12.00% | 368871 | 71191万 | 59.64 | 59.64 | 100.03 | 138 | 中马传动 | 2023-09-26 二 | 18.25 | 18.60 | 19.00 | 20.20 | 17.82 | 2.15% | 12.34% | 379480 | 72731万 | 58.41 | 58.41 | 97.96 | 139 | 中马传动 | 2023-09-25 一 | 18.47 | 18.46 | 18.60 | 18.88 | 18.25 | 0.76% | 5.86% | 180233 | 33396万 | 57.18 | 57.18 | 95.9 | 140 | 中马传动 | 2023-09-22 五 | 18.13 | 18.21 | 18.46 | 18.49 | 17.96 | 1.37% | 6.10% | 187552 | 34302万 | 56.75 | 56.75 | 95.18 | 141 | 中马传动 | 2023-09-21 四 | 18.74 | 19.55 | 18.21 | 19.23 | 17.80 | -6.85% | 10.29% | 316370 | 58239万 | 55.99 | 55.99 | 93.89 | 142 | 中马传动 | 2023-09-20 三 | 19.31 | 19.28 | 19.55 | 20.68 | 19.08 | 1.40% | 10.80% | 331893 | 66094万 | 60.11 | 60.11 | 100.8 | 143 | 中马传动 | 2023-09-19 二 | 19.05 | 19.63 | 19.28 | 19.50 | 18.60 | -1.78% | 6.40% | 196890 | 37434万 | 59.28 | 59.28 | 99.41 | 144 | 中马传动 | 2023-09-18 一 | 19.30 | 19.24 | 19.63 | 20.35 | 19.21 | 2.03% | 9.67% | 297181 | 58401万 | 60.35 | 60.35 | 101.21 | 145 | 中马传动 | 2023-09-15 五 | 19.05 | 19.15 | 19.24 | 19.77 | 18.92 | 0.47% | 6.89% | 211849 | 41047万 | 59.15 | 59.15 | 99.2 | 146 | 中马传动 | 2023-09-14 四 | 19.53 | 19.67 | 19.15 | 19.88 | 18.68 | -2.64% | 7.09% | 218038 | 41608万 | 58.88 | 58.88 | 98.74 | 147 | 中马传动 | 2023-09-13 三 | 19.38 | 19.41 | 19.67 | 19.68 | 19.09 | 1.34% | 8.65% | 266087 | 51604万 | 60.47 | 60.47 | 101.42 | 148 | 中马传动 | 2023-09-12 二 | 19.76 | 20.16 | 19.41 | 20.75 | 18.90 | -3.72% | 12.32% | 378890 | 74921万 | 59.68 | 59.68 | 100.08 | 149 | 中马传动 | 2023-09-11 一 | 19.50 | 20.07 | 20.16 | 21.99 | 19.30 | 0.45% | 13.91% | 427671 | 88143万 | 61.98 | 61.98 | 103.94 | 150 | 中马传动 | 2023-09-08 五 | 20.30 | 20.27 | 20.07 | 20.87 | 20.01 | -0.99% | 11.94% | 367016 | 74918万 | 61.7 | 61.7 | 103.48 | 151 | 中马传动 | 2023-09-07 四 | 21.88 | 22.52 | 20.27 | 21.89 | 20.27 | -9.99% | 13.07% | 401818 | 82765万 | 62.32 | 62.32 | 104.51 | 152 | 中马传动 | 2023-09-06 三 | 22.14 | 22.03 | 22.52 | 22.52 | 21.11 | 2.22% | 16.04% | 493138 | 107921万 | 69.24 | 69.24 | 116.11 | 153 | 中马传动 | 2023-09-05 二 | 22.45 | 22.23 | 22.03 | 23.50 | 21.71 | -0.90% | 19.57% | 601598 | 135992万 | 67.73 | 67.73 | 113.59 | 154 | 中马传动 | 2023-09-04 一 | 20.09 | 20.21 | 22.23 | 22.23 | 19.52 | 10.00% | 16.99% | 522375 | 111362万 | 68.35 | 68.35 | 114.62 | 155 | 中马传动 | 2023-09-01 五 | 18.37 | 18.37 | 20.21 | 20.21 | 17.52 | 10.02% | 21.20% | 651752 | 122901万 | 62.13 | 62.13 | 104.2 | 156 | 中马传动 | 2023-08-31 四 | 17.41 | 16.70 | 18.37 | 18.37 | 16.96 | 10.00% | 10.55% | 324487 | 57826万 | 56.48 | 56.48 | 94.71 | 157 | 中马传动 | 2023-08-30 三 | 16.70 | 15.18 | 16.70 | 16.70 | 16.70 | 10.01% | 1.66% | 51084 | 8531万 | 51.34 | 51.34 | 86.1 | 158 | 中马传动 | 2023-08-29 二 | 13.79 | 13.80 | 15.18 | 15.18 | 13.66 | 10.00% | 7.16% | 220165 | 32788万 | 46.67 | 46.67 | 78.27 | 159 | 中马传动 | 2023-08-28 一 | 14.87 | 14.03 | 13.80 | 14.87 | 13.51 | -1.64% | 9.01% | 276909 | 38980万 | 42.43 | 42.43 | 71.15 | 160 | 中马传动 | 2023-08-25 五 | 14.55 | 14.92 | 14.03 | 14.70 | 13.84 | -5.97% | 10.37% | 318954 | 45252万 | 43.13 | 43.13 | 72.34 | 161 | 中马传动 | 2023-08-23 三 | 14.89 | 15.27 | 15.38 | 16.80 | 14.43 | 0.72% | 19.07% | 586439 | 90614万 | 47.29 | 47.29 | 79.3 | 162 | 中马传动 | 2023-08-22 二 | 13.89 | 13.88 | 15.27 | 15.27 | 13.68 | 10.01% | 15.98% | 491201 | 71611万 | 46.95 | 46.95 | 78.73 |
|
行情刷新 | 流通股东
|