| 股票名称 | 代码 603878 | 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 | 武进不锈 | 2024-04-30 二 | 8.56 | 8.58 | 8.59 | 9.08 | 8.54 | 0.12% | 1.75% | 98312 | 8662万 | 48.2 | 48.2 | 13.89 | 2 | 武进不锈 | 2024-04-29 一 | 8.47 | 8.47 | 8.58 | 8.68 | 8.39 | 1.30% | 1.57% | 87956 | 7540万 | 48.14 | 48.14 | 13.87 | 3 | 武进不锈 | 2024-04-26 五 | 8.57 | 8.85 | 8.47 | 8.68 | 8.03 | -4.29% | 4.48% | 251286 | 20875万 | 47.52 | 47.52 | 13.69 | 4 | 武进不锈 | 2024-04-25 四 | 8.69 | 8.73 | 8.85 | 8.94 | 8.63 | 1.37% | 1.19% | 66759 | 5915万 | 49.65 | 49.65 | 14.4 | 5 | 武进不锈 | 2024-04-24 三 | 8.90 | 8.98 | 8.73 | 9.02 | 8.61 | -2.78% | 2.13% | 119619 | 10458万 | 48.98 | 48.98 | 14.2 | 6 | 武进不锈 | 2024-04-23 二 | 9.40 | 9.44 | 8.98 | 9.48 | 8.87 | -4.87% | 2.13% | 119253 | 10791万 | 50.38 | 50.38 | 14.61 | 7 | 武进不锈 | 2024-04-22 一 | 9.35 | 9.34 | 9.44 | 9.59 | 9.11 | 1.07% | 2.15% | 120746 | 11366万 | 52.96 | 52.96 | 15.36 | 8 | 武进不锈 | 2024-04-19 五 | 9.13 | 9.18 | 9.34 | 9.39 | 9.12 | 1.74% | 1.11% | 62230 | 5793万 | 52.4 | 52.4 | 15.19 | 9 | 武进不锈 | 2024-04-18 四 | 8.99 | 9.09 | 9.18 | 9.34 | 8.91 | 0.99% | 1.32% | 74205 | 6842万 | 51.51 | 51.51 | 14.93 | 10 | 武进不锈 | 2024-04-17 三 | 8.81 | 8.71 | 9.09 | 9.18 | 8.79 | 4.36% | 1.37% | 76818 | 6926万 | 51 | 51 | 14.79 | 11 | 武进不锈 | 2024-04-16 二 | 8.88 | 8.91 | 8.71 | 9.00 | 8.65 | -2.24% | 1.56% | 87674 | 7711万 | 48.87 | 48.87 | 14.17 | 12 | 武进不锈 | 2024-04-15 一 | 9.01 | 9.01 | 8.91 | 9.10 | 8.70 | -1.11% | 1.07% | 60273 | 5358万 | 49.99 | 49.99 | 14.49 | 13 | 武进不锈 | 2024-04-12 五 | 8.96 | 8.93 | 9.01 | 9.14 | 8.89 | 0.90% | 0.98% | 55163 | 4971万 | 50.55 | 50.55 | 14.66 | 14 | 武进不锈 | 2024-04-11 四 | 8.87 | 8.93 | 8.93 | 9.05 | 8.81 | 0.00% | 1.00% | 56384 | 5051万 | 50.1 | 50.1 | 14.53 | 15 | 武进不锈 | 2024-04-10 三 | 8.83 | 8.83 | 8.93 | 9.02 | 8.68 | 1.13% | 1.60% | 89815 | 7964万 | 50.1 | 50.1 | 14.53 | 16 | 武进不锈 | 2024-04-09 二 | 8.80 | 8.87 | 8.83 | 8.99 | 8.74 | -0.45% | 1.34% | 75291 | 6671万 | 49.54 | 49.54 | 14.36 | 17 | 武进不锈 | 2024-04-08 一 | 9.27 | 9.33 | 8.87 | 9.27 | 8.73 | -4.93% | 2.45% | 137558 | 12322万 | 49.77 | 49.77 | 14.43 | 18 | 武进不锈 | 2024-04-03 三 | 9.40 | 9.36 | 9.33 | 9.41 | 9.19 | -0.32% | 1.14% | 63753 | 5929万 | 52.35 | 52.35 | 15.18 | 19 | 武进不锈 | 2024-04-02 二 | 9.25 | 9.34 | 9.36 | 9.50 | 9.10 | 0.21% | 1.79% | 100264 | 9300万 | 52.52 | 52.52 | 15.23 | 20 | 武进不锈 | 2024-04-01 一 | 8.88 | 8.87 | 9.34 | 9.40 | 8.76 | 5.30% | 3.12% | 174804 | 15948万 | 52.4 | 52.4 | 15.19 | 21 | 武进不锈 | 2024-03-29 五 | 8.31 | 8.33 | 8.87 | 9.04 | 8.31 | 6.48% | 2.71% | 152036 | 13370万 | 49.77 | 49.77 | 14.43 | 22 | 武进不锈 | 2024-03-28 四 | 8.26 | 8.35 | 8.33 | 8.41 | 8.14 | -0.24% | 1.43% | 80179 | 6652万 | 46.74 | 46.74 | 13.55 | 23 | 武进不锈 | 2024-03-27 三 | 8.41 | 8.41 | 8.35 | 8.69 | 8.28 | -0.71% | 1.64% | 91788 | 7717万 | 46.85 | 46.85 | 13.58 | 24 | 武进不锈 | 2024-03-26 二 | 8.01 | 8.01 | 8.41 | 8.50 | 7.99 | 4.99% | 2.40% | 134822 | 11171万 | 47.19 | 47.19 | 13.68 | 25 | 武进不锈 | 2024-03-25 一 | 7.90 | 7.91 | 8.01 | 8.20 | 7.85 | 1.26% | 1.33% | 74348 | 6002万 | 44.94 | 44.94 | 13.03 | 26 | 武进不锈 | 2024-03-22 五 | 7.98 | 7.98 | 7.91 | 8.20 | 7.91 | -0.88% | 1.42% | 79480 | 6381万 | 44.38 | 44.38 | 12.87 | 27 | 武进不锈 | 2024-03-21 四 | 7.75 | 7.75 | 7.98 | 8.07 | 7.66 | 2.97% | 1.39% | 77770 | 6131万 | 44.77 | 44.77 | 12.98 | 28 | 武进不锈 | 2024-03-20 三 | 7.62 | 7.60 | 7.75 | 7.85 | 7.52 | 1.97% | 1.00% | 56056 | 4312万 | 43.48 | 43.48 | 12.61 | 29 | 武进不锈 | 2024-03-19 二 | 7.53 | 7.56 | 7.60 | 7.77 | 7.53 | 0.53% | 1.05% | 59075 | 4521万 | 42.64 | 42.64 | 12.36 | 30 | 武进不锈 | 2024-03-18 一 | 7.61 | 7.61 | 7.56 | 7.69 | 7.46 | -0.66% | 1.09% | 61196 | 4616万 | 42.42 | 42.42 | 12.3 | 31 | 武进不锈 | 2024-03-15 五 | 7.13 | 7.17 | 7.61 | 7.71 | 7.11 | 6.14% | 2.18% | 122264 | 9104万 | 42.7 | 42.7 | 12.38 | 32 | 武进不锈 | 2024-03-14 四 | 7.08 | 7.07 | 7.17 | 7.20 | 7.07 | 1.41% | 0.71% | 40095 | 2864万 | 40.23 | 40.23 | 11.66 | 33 | 武进不锈 | 2024-03-08 五 | 7.13 | 7.11 | 7.17 | 7.25 | 7.08 | 0.84% | 1.25% | 70186 | 5017万 | 40.23 | 40.23 | 11.66 | 34 | 武进不锈 | 2024-03-07 四 | 6.71 | 6.71 | 7.11 | 7.30 | 6.71 | 5.96% | 3.10% | 174019 | 12466万 | 39.89 | 39.89 | 11.57 | 35 | 武进不锈 | 2024-03-06 三 | 6.52 | 6.55 | 6.71 | 6.76 | 6.52 | 2.44% | 0.85% | 47751 | 3175万 | 37.65 | 37.65 | 10.91 | 36 | 武进不锈 | 2024-03-05 二 | 6.70 | 6.70 | 6.55 | 6.71 | 6.53 | -2.24% | 0.76% | 42428 | 2794万 | 36.75 | 36.75 | 10.65 | 37 | 武进不锈 | 2024-03-04 一 | 6.71 | 6.70 | 6.70 | 6.78 | 6.58 | 0.00% | 0.84% | 47303 | 3157万 | 37.59 | 37.59 | 10.9 | 38 | 武进不锈 | 2024-03-01 五 | 6.68 | 6.70 | 6.70 | 6.80 | 6.63 | 0.00% | 0.84% | 47142 | 3162万 | 37.59 | 37.59 | 10.9 | 39 | 武进不锈 | 2024-02-29 四 | 6.49 | 6.51 | 6.70 | 6.72 | 6.43 | 2.92% | 0.79% | 44390 | 2938万 | 37.59 | 37.59 | 10.9 | 40 | 武进不锈 | 2024-02-28 三 | 6.98 | 6.97 | 6.51 | 7.04 | 6.45 | -6.60% | 1.67% | 93709 | 6314万 | 36.53 | 36.53 | 10.59 | 41 | 武进不锈 | 2024-02-27 二 | 6.88 | 6.92 | 6.97 | 6.97 | 6.79 | 0.72% | 0.59% | 33070 | 2286万 | 39.11 | 39.11 | 11.34 | 42 | 武进不锈 | 2024-02-26 一 | 6.85 | 6.87 | 6.92 | 7.12 | 6.83 | 0.73% | 0.83% | 46650 | 3235万 | 38.83 | 38.83 | 11.26 | 43 | 武进不锈 | 2024-02-23 五 | 6.74 | 6.75 | 6.87 | 6.90 | 6.64 | 1.78% | 1.08% | 60532 | 4096万 | 38.54 | 38.54 | 11.17 | 44 | 武进不锈 | 2024-02-22 四 | 6.73 | 6.75 | 6.75 | 6.87 | 6.66 | 0.00% | 0.75% | 42012 | 2833万 | 37.87 | 37.87 | 10.98 | 45 | 武进不锈 | 2024-02-21 三 | 6.74 | 6.76 | 6.75 | 6.89 | 6.66 | -0.15% | 0.73% | 40812 | 2787万 | 37.87 | 37.87 | 10.98 | 46 | 武进不锈 | 2024-02-20 二 | 6.63 | 6.65 | 6.76 | 6.81 | 6.46 | 1.65% | 0.95% | 53563 | 3603万 | 37.93 | 37.93 | 11 | 47 | 武进不锈 | 2024-02-19 一 | 6.53 | 6.50 | 6.65 | 6.85 | 6.49 | 2.31% | 1.83% | 102436 | 6821万 | 37.31 | 37.31 | 10.82 | 48 | 武进不锈 | 2024-02-08 四 | 5.93 | 5.96 | 6.50 | 6.56 | 5.93 | 9.06% | 1.71% | 95830 | 6035万 | 36.47 | 36.47 | 10.57 | 49 | 武进不锈 | 2024-02-07 三 | 5.99 | 6.08 | 5.96 | 6.14 | 5.80 | -1.97% | 1.79% | 100441 | 5959万 | 33.44 | 33.44 | 9.69 | 50 | 武进不锈 | 2024-02-06 二 | 5.57 | 5.57 | 6.08 | 6.10 | 5.31 | 9.16% | 1.80% | 101234 | 5794万 | 34.11 | 34.11 | 9.89 | 51 | 武进不锈 | 2024-02-05 一 | 5.76 | 5.86 | 5.57 | 5.83 | 5.31 | -4.95% | 1.57% | 87977 | 4862万 | 31.25 | 31.25 | 9.06 | 52 | 武进不锈 | 2024-02-02 五 | 6.05 | 6.09 | 5.86 | 6.15 | 5.70 | -3.78% | 1.10% | 61674 | 3675万 | 32.88 | 32.88 | 9.53 | 53 | 武进不锈 | 2024-02-01 四 | 6.25 | 6.17 | 6.09 | 6.29 | 6.01 | -1.30% | 1.20% | 67406 | 4143万 | 34.17 | 34.17 | 9.91 | 54 | 武进不锈 | 2024-01-31 三 | 6.51 | 6.52 | 6.17 | 6.55 | 6.16 | -5.37% | 1.17% | 65802 | 4137万 | 34.62 | 34.62 | 10.04 | 55 | 武进不锈 | 2024-01-30 二 | 6.68 | 6.70 | 6.52 | 6.73 | 6.51 | -2.69% | 0.72% | 40535 | 2687万 | 36.58 | 36.58 | 10.61 | 56 | 武进不锈 | 2024-01-29 一 | 6.92 | 6.91 | 6.70 | 6.99 | 6.66 | -3.04% | 0.82% | 45933 | 3116万 | 37.59 | 37.59 | 10.9 | 57 | 武进不锈 | 2024-01-26 五 | 7.13 | 7.11 | 6.91 | 7.16 | 6.85 | -2.81% | 1.17% | 65799 | 4583万 | 38.77 | 38.77 | 11.24 | 58 | 武进不锈 | 2024-01-25 四 | 6.76 | 6.76 | 7.11 | 7.14 | 6.73 | 5.18% | 0.85% | 47587 | 3316万 | 39.89 | 39.89 | 11.57 | 59 | 武进不锈 | 2024-01-24 三 | 6.72 | 6.66 | 6.76 | 6.86 | 6.52 | 1.50% | 0.79% | 44256 | 2964万 | 37.93 | 37.93 | 11 | 60 | 武进不锈 | 2024-01-23 二 | 6.59 | 6.77 | 6.66 | 6.83 | 6.52 | -1.62% | 1.14% | 64157 | 4272万 | 37.37 | 37.37 | 10.83 | 61 | 武进不锈 | 2024-01-22 一 | 7.22 | 7.22 | 6.77 | 7.27 | 6.71 | -6.23% | 0.72% | 40586 | 2825万 | 37.98 | 37.98 | 11.01 | 62 | 武进不锈 | 2024-01-19 五 | 7.37 | 7.35 | 7.22 | 7.39 | 7.19 | -1.77% | 0.60% | 33390 | 2430万 | 40.51 | 40.51 | 11.74 | 63 | 武进不锈 | 2024-01-18 四 | 7.50 | 7.54 | 7.35 | 7.50 | 7.15 | -2.52% | 0.89% | 49845 | 3632万 | 41.24 | 41.24 | 11.96 | 64 | 武进不锈 | 2024-01-17 三 | 7.55 | 7.56 | 7.54 | 7.66 | 7.51 | -0.26% | 0.57% | 32257 | 2443万 | 42.3 | 42.3 | 12.26 | 65 | 武进不锈 | 2024-01-16 二 | 7.60 | 7.56 | 7.56 | 7.62 | 7.48 | 0.00% | 0.48% | 27074 | 2040万 | 42.42 | 42.42 | 12.3 | 66 | 武进不锈 | 2024-01-15 一 | 7.52 | 7.57 | 7.56 | 7.65 | 7.50 | -0.13% | 0.32% | 17877 | 1350万 | 42.42 | 42.42 | 12.3 | 67 | 武进不锈 | 2024-01-12 五 | 7.55 | 7.55 | 7.57 | 7.68 | 7.53 | 0.26% | 0.52% | 29311 | 2231万 | 42.47 | 42.47 | 12.31 | 68 | 武进不锈 | 2024-01-11 四 | 7.62 | 7.63 | 7.55 | 7.62 | 7.49 | -1.05% | 0.63% | 35536 | 2682万 | 42.36 | 42.36 | 12.28 | 69 | 武进不锈 | 2024-01-10 三 | 7.57 | 7.56 | 7.63 | 7.68 | 7.47 | 0.93% | 0.70% | 39106 | 2978万 | 42.81 | 42.81 | 12.41 | 70 | 武进不锈 | 2024-01-09 二 | 7.52 | 7.53 | 7.56 | 7.62 | 7.50 | 0.40% | 0.46% | 25703 | 1941万 | 42.42 | 42.42 | 12.3 | 71 | 武进不锈 | 2024-01-08 一 | 7.66 | 7.67 | 7.53 | 7.66 | 7.53 | -1.83% | 0.64% | 35754 | 2712万 | 42.25 | 42.25 | 12.25 | 72 | 武进不锈 | 2024-01-05 五 | 7.74 | 7.69 | 7.67 | 7.79 | 7.61 | -0.26% | 0.64% | 35844 | 2766万 | 43.03 | 43.03 | 12.48 | 73 | 武进不锈 | 2024-01-04 四 | 7.65 | 7.67 | 7.69 | 7.72 | 7.61 | 0.26% | 0.45% | 25480 | 1954万 | 43.15 | 43.15 | 12.51 | 74 | 武进不锈 | 2024-01-03 三 | 7.65 | 7.65 | 7.67 | 7.75 | 7.59 | 0.26% | 0.58% | 32689 | 2506万 | 43.03 | 43.03 | 12.48 | 75 | 武进不锈 | 2024-01-02 二 | 7.57 | 7.55 | 7.65 | 7.71 | 7.51 | 1.32% | 0.62% | 34685 | 2655万 | 42.92 | 42.92 | 12.44 | 76 | 武进不锈 | 2023-12-29 五 | 7.42 | 7.49 | 7.55 | 7.60 | 7.42 | 0.80% | 0.50% | 28061 | 2113万 | 42.36 | 42.36 | 12.28 | 77 | 武进不锈 | 2023-12-28 四 | 7.50 | 7.44 | 7.49 | 7.50 | 7.37 | 0.67% | 0.48% | 27032 | 2018万 | 42.02 | 42.02 | 12.18 | 78 | 武进不锈 | 2023-12-27 三 | 7.29 | 7.30 | 7.44 | 7.50 | 7.25 | 1.92% | 0.60% | 33730 | 2498万 | 41.74 | 41.74 | 12.1 | 79 | 武进不锈 | 2023-12-26 二 | 7.32 | 7.41 | 7.30 | 7.42 | 7.26 | -1.48% | 0.40% | 22173 | 1627万 | 40.96 | 40.96 | 11.87 | 80 | 武进不锈 | 2023-12-25 一 | 7.43 | 7.42 | 7.41 | 7.46 | 7.22 | -0.13% | 0.55% | 30840 | 2262万 | 41.57 | 41.57 | 12.05 | 81 | 武进不锈 | 2023-12-22 五 | 7.45 | 7.45 | 7.42 | 7.52 | 7.35 | -0.40% | 0.60% | 33490 | 2489万 | 41.63 | 41.63 | 12.07 | 82 | 武进不锈 | 2023-12-21 四 | 7.40 | 7.43 | 7.45 | 7.47 | 7.28 | 0.27% | 0.54% | 30503 | 2250万 | 41.8 | 41.8 | 12.12 | 83 | 武进不锈 | 2023-12-20 三 | 7.50 | 7.46 | 7.43 | 7.54 | 7.41 | -0.40% | 0.43% | 24113 | 1803万 | 41.69 | 41.69 | 12.09 | 84 | 武进不锈 | 2023-12-19 二 | 7.49 | 7.49 | 7.46 | 7.51 | 7.38 | -0.40% | 0.48% | 27009 | 2008万 | 41.86 | 41.86 | 12.13 | 85 | 武进不锈 | 2023-12-18 一 | 7.48 | 7.48 | 7.49 | 7.53 | 7.42 | 0.13% | 0.45% | 25392 | 1901万 | 42.02 | 42.02 | 12.18 | 86 | 武进不锈 | 2023-12-15 五 | 7.44 | 7.44 | 7.48 | 7.54 | 7.44 | 0.54% | 0.46% | 26039 | 1951万 | 41.97 | 41.97 | 12.17 | 87 | 武进不锈 | 2023-12-14 四 | 7.54 | 7.50 | 7.44 | 7.57 | 7.43 | -0.80% | 0.55% | 30797 | 2309万 | 41.74 | 41.74 | 12.1 | 88 | 武进不锈 | 2023-12-13 三 | 7.53 | 7.57 | 7.50 | 7.61 | 7.50 | -0.92% | 0.49% | 27425 | 2068万 | 42.08 | 42.08 | 12.2 | 89 | 武进不锈 | 2023-12-12 二 | 7.60 | 7.58 | 7.57 | 7.60 | 7.44 | -0.13% | 0.70% | 39185 | 2941万 | 42.47 | 42.47 | 12.31 | 90 | 武进不锈 | 2023-12-11 一 | 7.55 | 7.55 | 7.58 | 7.65 | 7.43 | 0.40% | 1.10% | 61768 | 4662万 | 42.53 | 42.53 | 12.33 | 91 | 武进不锈 | 2023-12-08 五 | 7.87 | 7.86 | 7.55 | 7.90 | 7.55 | -3.94% | 1.15% | 64406 | 4959万 | 42.36 | 42.36 | 12.28 | 92 | 武进不锈 | 2023-12-07 四 | 7.89 | 7.89 | 7.86 | 7.93 | 7.78 | -0.38% | 0.71% | 39870 | 3140万 | 44.1 | 44.1 | 12.79 | 93 | 武进不锈 | 2023-12-06 三 | 7.88 | 7.86 | 7.89 | 7.95 | 7.80 | 0.38% | 0.77% | 43311 | 3414万 | 44.27 | 44.27 | 12.83 | 94 | 武进不锈 | 2023-12-05 二 | 7.98 | 7.95 | 7.86 | 8.00 | 7.85 | -1.13% | 0.61% | 33967 | 2689万 | 44.1 | 44.1 | 12.79 | 95 | 武进不锈 | 2023-12-04 一 | 7.93 | 7.89 | 7.95 | 8.02 | 7.81 | 0.76% | 1.07% | 59771 | 4752万 | 44.6 | 44.6 | 12.93 | 96 | 武进不锈 | 2023-12-01 五 | 7.69 | 7.73 | 7.89 | 7.95 | 7.65 | 2.07% | 1.21% | 67621 | 5311万 | 44.27 | 44.27 | 12.83 | 97 | 武进不锈 | 2023-11-30 四 | 7.71 | 7.72 | 7.73 | 7.78 | 7.65 | 0.13% | 0.55% | 31111 | 2400万 | 43.37 | 43.37 | 12.57 | 98 | 武进不锈 | 2023-11-29 三 | 7.85 | 7.88 | 7.72 | 7.86 | 7.70 | -2.03% | 0.99% | 55487 | 4302万 | 43.31 | 43.31 | 12.56 | 99 | 武进不锈 | 2023-11-28 二 | 7.68 | 7.68 | 7.88 | 7.90 | 7.51 | 2.60% | 2.02% | 113461 | 8804万 | 44.21 | 44.21 | 12.82 | 100 | 武进不锈 | 2023-11-24 五 | 7.50 | 7.50 | 7.48 | 7.51 | 7.44 | -0.27% | 0.86% | 48052 | 3592万 | 41.97 | 41.97 | 12.17 | 101 | 武进不锈 | 2023-11-23 四 | 7.47 | 7.50 | 7.50 | 7.54 | 7.44 | 0.00% | 0.63% | 35625 | 2667万 | 42.08 | 42.08 | 12.2 | 102 | 武进不锈 | 2023-11-22 三 | 7.56 | 7.59 | 7.50 | 7.60 | 7.49 | -1.19% | 0.57% | 32057 | 2410万 | 42.08 | 42.08 | 12.2 | 103 | 武进不锈 | 2023-11-21 二 | 7.60 | 7.61 | 7.59 | 7.66 | 7.56 | -0.26% | 0.88% | 49309 | 3748万 | 42.58 | 42.58 | 12.35 | 104 | 武进不锈 | 2023-11-20 一 | 7.53 | 7.53 | 7.61 | 7.65 | 7.43 | 1.06% | 1.33% | 74841 | 5653万 | 42.7 | 42.7 | 12.38 | 105 | 武进不锈 | 2023-11-17 五 | 7.44 | 7.44 | 7.53 | 7.58 | 7.36 | 1.21% | 0.99% | 55608 | 4159万 | 42.25 | 42.25 | 12.25 | 106 | 武进不锈 | 2023-11-16 四 | 7.52 | 7.55 | 7.44 | 7.55 | 7.42 | -1.46% | 0.91% | 50921 | 3805万 | 41.74 | 41.74 | 12.1 | 107 | 武进不锈 | 2023-11-15 三 | 7.53 | 7.60 | 7.55 | 7.59 | 7.49 | -0.66% | 1.19% | 66982 | 5046万 | 42.36 | 42.36 | 12.28 | 108 | 武进不锈 | 2023-11-14 二 | 7.95 | 7.79 | 7.60 | 7.96 | 7.44 | -2.44% | 2.84% | 159384 | 12072万 | 42.64 | 42.64 | 12.36 | 109 | 武进不锈 | 2023-11-13 一 | 7.39 | 7.39 | 7.79 | 7.80 | 7.36 | 5.41% | 3.58% | 200906 | 15359万 | 43.71 | 43.71 | 12.67 | 110 | 武进不锈 | 2023-11-10 五 | 7.07 | 7.07 | 7.39 | 7.43 | 7.03 | 4.53% | 4.17% | 233819 | 17060万 | 41.46 | 41.46 | 12.02 | 111 | 武进不锈 | 2023-11-09 四 | 6.94 | 6.96 | 7.07 | 7.08 | 6.93 | 1.58% | 1.52% | 85073 | 5988万 | 39.67 | 39.67 | 11.5 | 112 | 武进不锈 | 2023-11-08 三 | 6.99 | 7.01 | 6.96 | 7.00 | 6.93 | -0.71% | 0.97% | 54615 | 3800万 | 39.05 | 39.05 | 11.32 | 113 | 武进不锈 | 2023-11-07 二 | 7.03 | 7.06 | 7.01 | 7.06 | 6.96 | -0.71% | 1.22% | 68500 | 4797万 | 39.33 | 39.33 | 11.4 | 114 | 武进不锈 | 2023-11-06 一 | 7.12 | 7.09 | 7.06 | 7.17 | 7.00 | -0.42% | 1.75% | 98353 | 6930万 | 39.61 | 39.61 | 11.48 | 115 | 武进不锈 | 2023-11-03 五 | 7.07 | 7.07 | 7.09 | 7.20 | 7.07 | 0.28% | 0.96% | 53654 | 3818万 | 39.78 | 39.78 | 11.53 | 116 | 武进不锈 | 2023-11-02 四 | 7.13 | 7.10 | 7.07 | 7.17 | 7.07 | -0.42% | 1.05% | 59094 | 4201万 | 39.67 | 39.67 | 11.5 | 117 | 武进不锈 | 2023-11-01 三 | 7.23 | 7.22 | 7.10 | 7.26 | 7.09 | -1.66% | 1.72% | 96252 | 6859万 | 39.84 | 39.84 | 11.55 | 118 | 武进不锈 | 2023-10-31 二 | 7.57 | 7.57 | 7.22 | 7.60 | 7.12 | -4.62% | 2.70% | 151373 | 10985万 | 40.51 | 40.51 | 11.74 | 119 | 武进不锈 | 2023-10-30 一 | 7.76 | 7.79 | 7.57 | 7.83 | 7.56 | -2.82% | 1.69% | 94722 | 7235万 | 42.47 | 42.47 | 12.31 | 120 | 武进不锈 | 2023-10-27 五 | 7.90 | 7.93 | 7.79 | 7.99 | 7.65 | -1.77% | 1.93% | 108349 | 8413万 | 43.71 | 43.71 | 12.67 | 121 | 武进不锈 | 2023-10-26 四 | 7.89 | 7.96 | 7.93 | 7.98 | 7.80 | -0.38% | 1.32% | 74264 | 5857万 | 44.49 | 44.49 | 12.9 | 122 | 武进不锈 | 2023-10-25 三 | 7.83 | 7.62 | 7.96 | 8.10 | 7.77 | 4.46% | 2.20% | 123345 | 9858万 | 44.66 | 44.66 | 14.1 | 123 | 武进不锈 | 2023-10-24 二 | 7.42 | 7.43 | 7.62 | 7.64 | 7.38 | 2.56% | 0.98% | 54989 | 4132万 | 42.75 | 42.75 | 13.5 | 124 | 武进不锈 | 2023-10-23 一 | 7.61 | 7.63 | 7.43 | 7.68 | 7.39 | -2.62% | 1.29% | 72173 | 5408万 | 41.69 | 41.69 | 13.16 | 125 | 武进不锈 | 2023-10-20 五 | 7.66 | 7.71 | 7.63 | 7.75 | 7.62 | -1.04% | 0.68% | 37945 | 2912万 | 42.81 | 42.81 | 13.51 | 126 | 武进不锈 | 2023-10-19 四 | 7.88 | 7.81 | 7.71 | 7.88 | 7.65 | -1.28% | 1.18% | 66284 | 5116万 | 43.26 | 43.26 | 13.66 | 127 | 武进不锈 | 2023-10-18 三 | 8.00 | 8.03 | 7.81 | 8.06 | 7.80 | -2.74% | 1.25% | 70202 | 5516万 | 43.82 | 43.82 | 13.83 | 128 | 武进不锈 | 2023-10-17 二 | 8.04 | 8.02 | 8.03 | 8.08 | 7.90 | 0.12% | 1.41% | 79250 | 6335万 | 45.05 | 45.05 | 14.22 | 129 | 武进不锈 | 2023-10-16 一 | 7.97 | 7.82 | 8.02 | 8.40 | 7.91 | 2.56% | 2.85% | 159855 | 12956万 | 45 | 45 | 14.2 | 130 | 武进不锈 | 2023-10-13 五 | 7.98 | 8.03 | 7.82 | 7.99 | 7.61 | -2.62% | 1.64% | 92253 | 7152万 | 43.88 | 43.88 | 13.85 | 131 | 武进不锈 | 2023-10-12 四 | 7.64 | 7.58 | 8.03 | 8.06 | 7.64 | 5.94% | 1.83% | 102863 | 8100万 | 45.05 | 45.05 | 14.22 | 132 | 武进不锈 | 2023-10-11 三 | 7.80 | 7.85 | 7.58 | 7.84 | 7.55 | -3.44% | 1.52% | 85057 | 6502万 | 42.53 | 42.53 | 13.43 | 133 | 武进不锈 | 2023-10-10 二 | 8.00 | 8.03 | 7.85 | 8.01 | 7.73 | -2.24% | 1.63% | 91234 | 7164万 | 44.04 | 44.04 | 13.9 | 134 | 武进不锈 | 2023-10-09 一 | 7.95 | 7.97 | 8.03 | 8.11 | 7.79 | 0.75% | 1.51% | 84814 | 6733万 | 45.05 | 45.05 | 14.22 | 135 | 武进不锈 | 2023-09-28 四 | 8.07 | 7.97 | 7.97 | 8.12 | 7.96 | 0.00% | 0.87% | 49070 | 3931万 | 44.72 | 44.72 | 14.12 | 136 | 武进不锈 | 2023-09-27 三 | 7.87 | 7.90 | 7.97 | 8.10 | 7.87 | 0.89% | 1.15% | 64370 | 5156万 | 44.72 | 44.72 | 14.12 | 137 | 武进不锈 | 2023-09-26 二 | 7.87 | 7.92 | 7.90 | 8.00 | 7.85 | -0.25% | 0.84% | 46858 | 3715万 | 44.32 | 44.32 | 13.99 | 138 | 武进不锈 | 2023-09-25 一 | 7.97 | 7.93 | 7.92 | 8.04 | 7.86 | -0.13% | 1.02% | 57116 | 4546万 | 44.44 | 44.44 | 14.03 | 139 | 武进不锈 | 2023-09-22 五 | 7.82 | 7.83 | 7.93 | 7.94 | 7.74 | 1.28% | 0.95% | 53334 | 4198万 | 44.49 | 44.49 | 14.05 | 140 | 武进不锈 | 2023-09-21 四 | 7.78 | 7.89 | 7.83 | 7.93 | 7.72 | -0.76% | 0.64% | 35976 | 2811万 | 43.93 | 43.93 | 13.87 | 141 | 武进不锈 | 2023-09-20 三 | 7.95 | 8.01 | 7.89 | 8.01 | 7.86 | -1.50% | 0.92% | 51412 | 4064万 | 44.27 | 44.27 | 13.97 | 142 | 武进不锈 | 2023-09-19 二 | 7.97 | 8.02 | 8.01 | 8.04 | 7.93 | -0.12% | 0.59% | 33039 | 2640万 | 44.94 | 44.94 | 14.19 | 143 | 武进不锈 | 2023-09-18 一 | 7.91 | 7.94 | 8.02 | 8.04 | 7.79 | 1.01% | 0.84% | 46965 | 3741万 | 45 | 45 | 14.2 | 144 | 武进不锈 | 2023-09-15 五 | 7.95 | 7.89 | 7.94 | 8.00 | 7.85 | 0.63% | 0.74% | 41701 | 3306万 | 44.55 | 44.55 | 14.06 | 145 | 武进不锈 | 2023-09-14 四 | 7.95 | 7.88 | 7.89 | 7.97 | 7.82 | 0.13% | 0.62% | 34909 | 2756万 | 44.27 | 44.27 | 13.97 | 146 | 武进不锈 | 2023-09-13 三 | 7.92 | 7.95 | 7.88 | 8.02 | 7.84 | -0.88% | 0.68% | 38068 | 3017万 | 44.21 | 44.21 | 13.96 | 147 | 武进不锈 | 2023-09-12 二 | 7.84 | 7.91 | 7.95 | 8.02 | 7.84 | 0.51% | 1.10% | 61834 | 4909万 | 44.6 | 44.6 | 14.08 | 148 | 武进不锈 | 2023-09-11 一 | 7.96 | 7.95 | 7.91 | 8.01 | 7.84 | -0.50% | 1.20% | 67499 | 5345万 | 44.38 | 44.38 | 14.01 | 149 | 武进不锈 | 2023-09-08 五 | 8.14 | 8.17 | 7.95 | 8.15 | 7.94 | -2.69% | 1.02% | 57113 | 4574万 | 44.6 | 44.6 | 14.08 | 150 | 武进不锈 | 2023-09-07 四 | 8.23 | 8.26 | 8.17 | 8.34 | 8.15 | -1.09% | 1.03% | 57549 | 4733万 | 45.84 | 45.84 | 14.47 | 151 | 武进不锈 | 2023-09-06 三 | 8.17 | 8.19 | 8.26 | 8.28 | 8.11 | 0.85% | 0.99% | 55576 | 4570万 | 46.34 | 46.34 | 14.63 | 152 | 武进不锈 | 2023-09-05 二 | 8.10 | 8.11 | 8.19 | 8.26 | 8.06 | 0.99% | 1.37% | 76982 | 6285万 | 45.95 | 45.95 | 14.51 | 153 | 武进不锈 | 2023-09-04 一 | 7.86 | 7.87 | 8.11 | 8.12 | 7.86 | 3.05% | 2.35% | 131800 | 10590万 | 45.5 | 45.5 | 14.36 | 154 | 武进不锈 | 2023-09-01 五 | 7.85 | 7.78 | 7.87 | 7.95 | 7.79 | 1.16% | 1.55% | 87199 | 6863万 | 44.16 | 44.16 | 13.94 | 155 | 武进不锈 | 2023-08-31 四 | 7.93 | 7.82 | 7.78 | 7.97 | 7.77 | -0.51% | 1.29% | 72360 | 5669万 | 43.65 | 43.65 | 13.78 | 156 | 武进不锈 | 2023-08-30 三 | 7.93 | 7.89 | 7.82 | 8.00 | 7.80 | -0.89% | 1.00% | 56040 | 4429万 | 43.88 | 43.88 | 13.85 | 157 | 武进不锈 | 2023-08-29 二 | 7.67 | 7.67 | 7.89 | 8.00 | 7.61 | 2.87% | 2.06% | 115543 | 9116万 | 44.27 | 44.27 | 13.97 | 158 | 武进不锈 | 2023-08-28 一 | 7.72 | 7.45 | 7.67 | 7.91 | 7.65 | 2.95% | 2.36% | 132151 | 10305万 | 43.03 | 43.03 | 13.59 | 159 | 武进不锈 | 2023-08-25 五 | 7.54 | 7.53 | 7.45 | 7.64 | 7.43 | -1.06% | 1.70% | 95571 | 7186万 | 41.8 | 41.8 | 13.2 | 160 | 武进不锈 | 2023-08-23 三 | 7.97 | 7.81 | 7.67 | 7.97 | 7.62 | -1.79% | 1.21% | 67990 | 5281万 | 43.03 | 43.03 | 13.59 | 161 | 武进不锈 | 2023-08-22 二 | 7.91 | 7.94 | 7.81 | 8.00 | 7.68 | -1.64% | 1.46% | 81877 | 6371万 | 43.82 | 43.82 | 13.83 |
|
行情刷新 | 流通股东
|