| 股票名称 | 代码 605196 | 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 | 华通线缆 | 2024-04-25 四 | 10.61 | 10.60 | 10.63 | 10.97 | 10.60 | 0.28% | 2.67% | 87092 | 9373万 | 34.64 | 54.38 | 14.39 | 2 | 华通线缆 | 2024-04-24 三 | 10.49 | 10.47 | 10.60 | 10.70 | 10.37 | 1.24% | 2.30% | 74864 | 7859万 | 34.54 | 54.22 | 14.35 | 3 | 华通线缆 | 2024-04-23 二 | 10.81 | 10.77 | 10.47 | 10.88 | 10.35 | -2.79% | 3.14% | 102442 | 10820万 | 34.12 | 53.56 | 14.17 | 4 | 华通线缆 | 2024-04-22 一 | 10.80 | 10.86 | 10.77 | 11.09 | 10.67 | -0.83% | 3.38% | 110075 | 11978万 | 35.1 | 55.09 | 14.58 | 5 | 华通线缆 | 2024-04-19 五 | 10.76 | 10.87 | 10.86 | 11.15 | 10.72 | -0.09% | 3.94% | 128240 | 13999万 | 35.39 | 55.55 | 14.7 | 6 | 华通线缆 | 2024-04-18 四 | 10.60 | 10.60 | 10.87 | 11.27 | 10.49 | 2.55% | 5.53% | 180300 | 19808万 | 35.42 | 55.6 | 14.71 | 7 | 华通线缆 | 2024-04-17 三 | 10.36 | 10.46 | 10.60 | 10.82 | 10.30 | 1.34% | 4.36% | 142238 | 15074万 | 34.54 | 54.22 | 14.35 | 8 | 华通线缆 | 2024-04-16 二 | 10.30 | 10.48 | 10.46 | 10.87 | 9.88 | -0.19% | 6.12% | 199515 | 20744万 | 34.09 | 53.51 | 14.16 | 9 | 华通线缆 | 2024-04-15 一 | 10.62 | 10.56 | 10.48 | 11.16 | 10.21 | -0.76% | 5.81% | 189303 | 19956万 | 34.15 | 53.61 | 14.18 | 10 | 华通线缆 | 2024-04-12 五 | 10.12 | 10.11 | 10.56 | 10.62 | 10.03 | 4.45% | 5.79% | 188642 | 19578万 | 34.41 | 54.02 | 14.29 | 11 | 华通线缆 | 2024-04-11 四 | 9.67 | 9.79 | 10.11 | 10.46 | 9.65 | 3.27% | 5.66% | 184538 | 18646万 | 32.95 | 51.72 | 13.68 | 12 | 华通线缆 | 2024-04-10 三 | 10.05 | 10.17 | 9.79 | 10.28 | 9.65 | -3.74% | 5.93% | 193107 | 19044万 | 31.91 | 50.08 | 13.25 | 13 | 华通线缆 | 2024-04-09 二 | 10.31 | 10.43 | 10.17 | 10.50 | 9.90 | -2.49% | 6.87% | 223894 | 22598万 | 33.14 | 52.02 | 13.76 | 14 | 华通线缆 | 2024-04-08 一 | 11.01 | 10.74 | 10.43 | 11.01 | 10.43 | -2.89% | 4.88% | 159117 | 16916万 | 33.99 | 53.35 | 14.12 | 15 | 华通线缆 | 2024-04-03 三 | 10.63 | 10.64 | 10.74 | 10.87 | 10.32 | 0.94% | 5.17% | 168447 | 17789万 | 35 | 54.94 | 14.54 | 16 | 华通线缆 | 2024-04-02 二 | 10.89 | 10.86 | 10.64 | 10.95 | 10.43 | -2.03% | 4.61% | 150376 | 15977万 | 34.68 | 54.43 | 14.4 | 17 | 华通线缆 | 2024-04-01 一 | 11.00 | 10.94 | 10.86 | 11.09 | 10.74 | -0.73% | 3.76% | 122685 | 13351万 | 35.39 | 55.55 | 14.7 | 18 | 华通线缆 | 2024-03-29 五 | 10.93 | 10.82 | 10.94 | 11.03 | 10.72 | 1.11% | 3.04% | 99047 | 10796万 | 35.65 | 55.96 | 14.81 | 19 | 华通线缆 | 2024-03-28 四 | 10.63 | 10.58 | 10.82 | 11.12 | 10.41 | 2.27% | 3.92% | 127746 | 13829万 | 35.26 | 55.35 | 14.64 | 20 | 华通线缆 | 2024-03-27 三 | 10.65 | 10.66 | 10.58 | 10.98 | 10.49 | -0.75% | 4.72% | 153681 | 16408万 | 34.48 | 54.12 | 14.32 | 21 | 华通线缆 | 2024-03-26 二 | 10.62 | 10.72 | 10.66 | 10.79 | 10.45 | -0.56% | 3.76% | 122524 | 12962万 | 34.74 | 54.53 | 14.43 | 22 | 华通线缆 | 2024-03-25 一 | 11.27 | 11.21 | 10.72 | 11.29 | 10.71 | -4.37% | 4.39% | 142915 | 15735万 | 34.94 | 54.84 | 14.51 | 23 | 华通线缆 | 2024-03-22 五 | 10.95 | 11.02 | 11.21 | 11.34 | 10.75 | 1.72% | 4.43% | 144344 | 15981万 | 36.53 | 57.34 | 15.17 | 24 | 华通线缆 | 2024-03-21 四 | 11.25 | 11.25 | 11.02 | 11.27 | 10.94 | -2.04% | 3.89% | 126758 | 14056万 | 35.91 | 56.37 | 14.91 | 25 | 华通线缆 | 2024-03-20 三 | 10.54 | 10.55 | 11.25 | 11.40 | 10.53 | 6.64% | 7.14% | 232534 | 25638万 | 36.66 | 57.55 | 15.23 | 26 | 华通线缆 | 2024-03-19 二 | 10.45 | 10.38 | 10.55 | 10.98 | 10.38 | 1.64% | 5.90% | 192396 | 20490万 | 34.38 | 53.97 | 14.28 | 27 | 华通线缆 | 2024-03-18 一 | 9.68 | 9.65 | 10.38 | 10.40 | 9.68 | 7.56% | 6.91% | 225187 | 22674万 | 33.83 | 53.1 | 14.05 | 28 | 华通线缆 | 2024-03-15 五 | 9.59 | 9.64 | 9.65 | 9.75 | 9.47 | 0.10% | 4.27% | 139267 | 13362万 | 31.45 | 49.36 | 13.06 | 29 | 华通线缆 | 2024-03-14 四 | 9.46 | 9.39 | 9.64 | 9.64 | 9.20 | 2.66% | 5.15% | 167812 | 15869万 | 31.42 | 49.31 | 13.05 | 30 | 华通线缆 | 2024-03-08 五 | 9.36 | 9.35 | 9.38 | 9.55 | 9.20 | 0.32% | 4.60% | 149923 | 14013万 | 30.57 | 47.98 | 12.69 | 31 | 华通线缆 | 2024-03-07 四 | 9.57 | 9.55 | 9.35 | 9.70 | 9.32 | -2.09% | 4.49% | 146170 | 13946万 | 30.47 | 47.83 | 12.65 | 32 | 华通线缆 | 2024-03-06 三 | 9.10 | 9.22 | 9.55 | 9.77 | 9.09 | 3.58% | 6.83% | 222556 | 21194万 | 31.12 | 48.85 | 12.92 | 33 | 华通线缆 | 2024-03-05 二 | 9.38 | 9.25 | 9.22 | 9.49 | 9.08 | -0.32% | 4.91% | 160120 | 14801万 | 30.05 | 47.16 | 12.48 | 34 | 华通线缆 | 2024-03-04 一 | 9.00 | 8.99 | 9.25 | 9.36 | 8.93 | 2.89% | 5.66% | 184309 | 16866万 | 30.15 | 47.32 | 12.52 | 35 | 华通线缆 | 2024-03-01 五 | 8.81 | 8.74 | 8.99 | 9.05 | 8.67 | 2.86% | 6.67% | 217490 | 19286万 | 29.3 | 45.99 | 12.17 | 36 | 华通线缆 | 2024-02-29 四 | 8.63 | 8.46 | 8.74 | 8.88 | 8.35 | 3.31% | 6.45% | 210194 | 18196万 | 28.48 | 44.71 | 11.83 | 37 | 华通线缆 | 2024-02-28 三 | 8.58 | 8.47 | 8.46 | 9.27 | 8.44 | -0.12% | 11.43% | 372657 | 33062万 | 27.57 | 43.27 | 11.45 | 38 | 华通线缆 | 2024-02-27 二 | 8.40 | 8.23 | 8.47 | 8.47 | 8.20 | 2.92% | 4.75% | 154785 | 12914万 | 27.6 | 43.33 | 11.46 | 39 | 华通线缆 | 2024-02-26 一 | 7.91 | 7.84 | 8.23 | 8.60 | 7.88 | 4.97% | 8.82% | 287516 | 23662万 | 26.82 | 42.1 | 11.14 | 40 | 华通线缆 | 2024-02-23 五 | 7.50 | 7.52 | 7.84 | 7.89 | 7.49 | 4.26% | 4.29% | 139938 | 10816万 | 25.55 | 40.1 | 10.61 | 41 | 华通线缆 | 2024-02-22 四 | 7.50 | 7.52 | 7.52 | 7.65 | 7.45 | 0.00% | 2.33% | 75919 | 5703万 | 24.51 | 38.47 | 10.18 | 42 | 华通线缆 | 2024-02-21 三 | 7.32 | 7.36 | 7.52 | 7.74 | 7.28 | 2.17% | 4.15% | 135220 | 10268万 | 24.51 | 38.47 | 10.18 | 43 | 华通线缆 | 2024-02-20 二 | 7.22 | 7.30 | 7.36 | 7.48 | 7.18 | 0.82% | 2.58% | 84080 | 6205万 | 23.99 | 37.65 | 9.96 | 44 | 华通线缆 | 2024-02-19 一 | 7.10 | 7.07 | 7.30 | 7.33 | 7.10 | 3.25% | 3.98% | 129764 | 9366万 | 23.79 | 37.34 | 9.88 | 45 | 华通线缆 | 2024-02-08 四 | 6.55 | 6.46 | 7.07 | 7.11 | 6.54 | 9.44% | 4.84% | 157714 | 10857万 | 23.04 | 36.16 | 9.57 | 46 | 华通线缆 | 2024-02-07 三 | 6.69 | 6.69 | 6.46 | 6.83 | 6.31 | -3.44% | 5.45% | 177508 | 11735万 | 21.05 | 33.04 | 8.74 | 47 | 华通线缆 | 2024-02-06 二 | 6.39 | 6.49 | 6.69 | 6.90 | 6.00 | 3.08% | 6.55% | 213456 | 13596万 | 21.8 | 34.22 | 9.05 | 48 | 华通线缆 | 2024-02-05 一 | 7.06 | 7.12 | 6.49 | 7.08 | 6.41 | -8.85% | 6.13% | 199827 | 13057万 | 21.15 | 33.2 | 8.78 | 49 | 华通线缆 | 2024-02-02 五 | 7.12 | 7.17 | 7.12 | 7.33 | 6.90 | -0.70% | 4.84% | 157696 | 11296万 | 23.2 | 36.42 | 9.64 | 50 | 华通线缆 | 2024-02-01 四 | 7.26 | 7.33 | 7.17 | 7.31 | 6.99 | -2.18% | 3.99% | 129901 | 9310万 | 23.37 | 36.68 | 9.7 | 51 | 华通线缆 | 2024-01-31 三 | 7.48 | 7.56 | 7.33 | 7.66 | 7.27 | -3.04% | 3.80% | 123830 | 9239万 | 23.89 | 37.49 | 9.92 | 52 | 华通线缆 | 2024-01-30 二 | 7.58 | 7.64 | 7.56 | 7.77 | 7.50 | -1.05% | 3.30% | 107690 | 8211万 | 24.64 | 38.67 | 10.23 | 53 | 华通线缆 | 2024-01-29 一 | 7.92 | 7.84 | 7.64 | 8.02 | 7.60 | -2.55% | 4.24% | 138302 | 10762万 | 24.9 | 39.08 | 10.34 | 54 | 华通线缆 | 2024-01-26 五 | 7.85 | 7.85 | 7.84 | 7.92 | 7.74 | -0.13% | 3.32% | 108231 | 8478万 | 25.55 | 40.1 | 10.61 | 55 | 华通线缆 | 2024-01-25 四 | 7.78 | 7.74 | 7.85 | 7.88 | 7.60 | 1.42% | 5.17% | 168443 | 13078万 | 25.58 | 40.15 | 10.62 | 56 | 华通线缆 | 2024-01-24 三 | 7.60 | 7.52 | 7.74 | 7.86 | 7.48 | 2.93% | 5.70% | 185743 | 14269万 | 25.22 | 39.59 | 10.48 | 57 | 华通线缆 | 2024-01-23 二 | 7.38 | 7.44 | 7.52 | 7.68 | 7.16 | 1.08% | 5.23% | 170560 | 12739万 | 24.51 | 38.47 | 10.18 | 58 | 华通线缆 | 2024-01-22 一 | 7.78 | 7.77 | 7.44 | 7.92 | 7.36 | -4.25% | 7.34% | 239309 | 18302万 | 24.25 | 38.06 | 10.07 | 59 | 华通线缆 | 2024-01-19 五 | 7.96 | 8.08 | 7.77 | 7.96 | 7.68 | -3.84% | 7.78% | 253383 | 19894万 | 25.32 | 39.75 | 10.52 | 60 | 华通线缆 | 2024-01-18 四 | 7.85 | 7.97 | 8.08 | 8.11 | 7.61 | 1.38% | 12.19% | 397199 | 31512万 | 26.33 | 41.33 | 10.94 | 61 | 华通线缆 | 2024-01-17 三 | 8.02 | 8.07 | 7.97 | 8.25 | 7.92 | -1.24% | 5.88% | 191573 | 15463万 | 25.97 | 40.77 | 10.79 | 62 | 华通线缆 | 2024-01-16 二 | 8.10 | 8.02 | 8.07 | 8.11 | 7.95 | 0.62% | 3.74% | 121920 | 9773万 | 26.3 | 41.28 | 10.92 | 63 | 华通线缆 | 2024-01-15 一 | 7.88 | 7.92 | 8.02 | 8.08 | 7.87 | 1.26% | 3.46% | 112684 | 9028万 | 26.14 | 41.02 | 10.85 | 64 | 华通线缆 | 2024-01-12 五 | 7.89 | 7.90 | 7.92 | 8.15 | 7.87 | 0.25% | 4.39% | 143128 | 11463万 | 25.81 | 40.51 | 10.72 | 65 | 华通线缆 | 2024-01-11 四 | 7.72 | 7.75 | 7.90 | 7.94 | 7.71 | 1.94% | 2.88% | 94005 | 7381万 | 25.75 | 40.41 | 10.69 | 66 | 华通线缆 | 2024-01-10 三 | 7.81 | 7.81 | 7.75 | 7.87 | 7.68 | -0.77% | 2.12% | 69076 | 5372万 | 25.26 | 39.64 | 10.49 | 67 | 华通线缆 | 2024-01-09 二 | 7.82 | 7.79 | 7.81 | 7.92 | 7.74 | 0.26% | 3.56% | 116091 | 9089万 | 25.45 | 39.95 | 10.57 | 68 | 华通线缆 | 2024-01-08 一 | 7.74 | 7.75 | 7.79 | 8.15 | 7.70 | 0.52% | 5.51% | 179627 | 14149万 | 25.39 | 39.85 | 10.54 | 69 | 华通线缆 | 2024-01-05 五 | 7.87 | 7.88 | 7.75 | 7.96 | 7.70 | -1.65% | 2.95% | 95986 | 7501万 | 25.26 | 39.64 | 10.49 | 70 | 华通线缆 | 2024-01-04 四 | 7.84 | 7.86 | 7.88 | 7.89 | 7.77 | 0.25% | 2.45% | 79979 | 6277万 | 25.68 | 40.31 | 10.66 | 71 | 华通线缆 | 2024-01-03 三 | 7.74 | 7.76 | 7.86 | 7.95 | 7.73 | 1.29% | 3.45% | 112454 | 8806万 | 25.62 | 40.21 | 10.64 | 72 | 华通线缆 | 2024-01-02 二 | 7.75 | 7.70 | 7.76 | 7.82 | 7.71 | 0.78% | 3.43% | 111894 | 8699万 | 25.29 | 39.69 | 10.5 | 73 | 华通线缆 | 2023-12-29 五 | 7.72 | 7.72 | 7.70 | 7.78 | 7.66 | -0.26% | 3.81% | 124245 | 9567万 | 25.09 | 39.39 | 10.42 | 74 | 华通线缆 | 2023-12-28 四 | 7.60 | 7.61 | 7.72 | 7.77 | 7.52 | 1.45% | 5.23% | 170371 | 13095万 | 25.16 | 39.49 | 10.45 | 75 | 华通线缆 | 2023-12-27 三 | 7.38 | 7.40 | 7.61 | 7.61 | 7.29 | 2.84% | 3.55% | 115656 | 8664万 | 24.8 | 38.93 | 10.3 | 76 | 华通线缆 | 2023-12-26 二 | 7.45 | 7.42 | 7.40 | 7.45 | 7.37 | -0.27% | 1.68% | 54908 | 4065万 | 24.12 | 37.85 | 10.01 | 77 | 华通线缆 | 2023-12-25 一 | 7.51 | 7.51 | 7.42 | 7.54 | 7.38 | -1.20% | 1.82% | 59310 | 4414万 | 24.18 | 37.96 | 10.04 | 78 | 华通线缆 | 2023-12-22 五 | 7.62 | 7.61 | 7.51 | 7.63 | 7.48 | -1.31% | 2.58% | 84013 | 6336万 | 24.47 | 38.42 | 10.16 | 79 | 华通线缆 | 2023-12-21 四 | 7.51 | 7.52 | 7.61 | 7.62 | 7.36 | 1.20% | 3.37% | 109858 | 8260万 | 24.8 | 38.93 | 10.3 | 80 | 华通线缆 | 2023-12-20 三 | 7.53 | 7.56 | 7.52 | 7.65 | 7.51 | -0.53% | 3.01% | 98210 | 7433万 | 24.51 | 38.47 | 10.18 | 81 | 华通线缆 | 2023-12-19 二 | 7.49 | 7.50 | 7.56 | 7.57 | 7.45 | 0.80% | 2.80% | 91291 | 6868万 | 24.64 | 38.67 | 10.23 | 82 | 华通线缆 | 2023-12-18 一 | 7.49 | 7.51 | 7.50 | 7.64 | 7.45 | -0.13% | 3.07% | 100010 | 7512万 | 24.44 | 38.36 | 10.15 | 83 | 华通线缆 | 2023-12-15 五 | 7.45 | 7.47 | 7.51 | 7.55 | 7.41 | 0.54% | 2.48% | 80916 | 6067万 | 24.47 | 38.42 | 10.16 | 84 | 华通线缆 | 2023-12-14 四 | 7.37 | 7.37 | 7.47 | 7.54 | 7.37 | 1.36% | 3.13% | 102043 | 7640万 | 24.34 | 38.21 | 10.11 | 85 | 华通线缆 | 2023-12-13 三 | 7.33 | 7.36 | 7.37 | 7.44 | 7.32 | 0.14% | 1.61% | 52427 | 3872万 | 24.02 | 37.7 | 9.97 | 86 | 华通线缆 | 2023-12-12 二 | 7.34 | 7.33 | 7.36 | 7.36 | 7.28 | 0.41% | 1.33% | 43238 | 3166万 | 23.99 | 37.65 | 9.96 | 87 | 华通线缆 | 2023-12-11 一 | 7.23 | 7.26 | 7.33 | 7.35 | 7.14 | 0.96% | 1.92% | 62560 | 4552万 | 23.89 | 37.49 | 9.92 | 88 | 华通线缆 | 2023-12-08 五 | 7.41 | 7.41 | 7.26 | 7.45 | 7.26 | -2.02% | 2.09% | 68060 | 4997万 | 23.66 | 37.14 | 9.83 | 89 | 华通线缆 | 2023-12-07 四 | 7.42 | 7.44 | 7.41 | 7.45 | 7.39 | -0.40% | 1.60% | 52045 | 3858万 | 24.15 | 37.9 | 10.03 | 90 | 华通线缆 | 2023-12-06 三 | 7.36 | 7.35 | 7.44 | 7.48 | 7.34 | 1.22% | 1.97% | 64138 | 4770万 | 24.25 | 38.06 | 10.07 | 91 | 华通线缆 | 2023-12-05 二 | 7.48 | 7.47 | 7.35 | 7.49 | 7.35 | -1.61% | 1.89% | 61168 | 4535万 | 23.8 | 37.6 | 9.95 | 92 | 华通线缆 | 2023-12-04 一 | 7.49 | 7.49 | 7.47 | 7.52 | 7.46 | -0.27% | 2.22% | 71742 | 5372万 | 24.19 | 38.21 | 10.11 | 93 | 华通线缆 | 2023-12-01 五 | 7.45 | 7.46 | 7.49 | 7.51 | 7.32 | 0.40% | 2.44% | 78957 | 5885万 | 24.26 | 38.31 | 10.14 | 94 | 华通线缆 | 2023-11-30 四 | 7.50 | 7.52 | 7.46 | 7.56 | 7.40 | -0.80% | 2.48% | 80292 | 5988万 | 24.16 | 38.16 | 10.1 | 95 | 华通线缆 | 2023-11-29 三 | 7.53 | 7.52 | 7.52 | 7.57 | 7.46 | 0.00% | 2.46% | 79742 | 5984万 | 24.36 | 38.47 | 10.18 | 96 | 华通线缆 | 2023-11-28 二 | 7.47 | 7.50 | 7.52 | 7.55 | 7.42 | 0.27% | 2.46% | 79802 | 5991万 | 24.36 | 38.47 | 10.18 | 97 | 华通线缆 | 2023-11-27 一 | 7.45 | 7.43 | 7.50 | 7.52 | 7.43 | 0.94% | 2.08% | 67514 | 5046万 | 24.29 | 38.36 | 10.15 | 98 | 华通线缆 | 2023-11-24 五 | 7.54 | 7.52 | 7.43 | 7.55 | 7.41 | -1.20% | 1.89% | 61169 | 4561万 | 24.06 | 38.01 | 10.06 | 99 | 华通线缆 | 2023-11-23 四 | 7.44 | 7.45 | 7.52 | 7.53 | 7.43 | 0.94% | 1.94% | 62903 | 4717万 | 24.36 | 38.47 | 10.18 | 100 | 华通线缆 | 2023-11-22 三 | 7.51 | 7.53 | 7.45 | 7.56 | 7.45 | -1.06% | 2.20% | 71406 | 5356万 | 24.13 | 38.11 | 10.08 | 101 | 华通线缆 | 2023-11-21 二 | 7.59 | 7.58 | 7.53 | 7.62 | 7.53 | -0.66% | 2.27% | 73508 | 5569万 | 24.39 | 38.52 | 10.19 | 102 | 华通线缆 | 2023-11-20 一 | 7.51 | 7.50 | 7.58 | 7.60 | 7.50 | 1.07% | 2.59% | 83868 | 6337万 | 24.55 | 38.77 | 10.26 | 103 | 华通线缆 | 2023-11-17 五 | 7.45 | 7.47 | 7.50 | 7.52 | 7.43 | 0.40% | 2.01% | 64986 | 4863万 | 24.29 | 38.37 | 10.15 | 104 | 华通线缆 | 2023-11-16 四 | 7.55 | 7.54 | 7.47 | 7.55 | 7.46 | -0.93% | 2.02% | 65432 | 4910万 | 24.19 | 38.21 | 10.11 | 105 | 华通线缆 | 2023-11-15 三 | 7.50 | 7.46 | 7.54 | 7.57 | 7.47 | 1.07% | 2.31% | 74749 | 5620万 | 24.42 | 38.57 | 10.2 | 106 | 华通线缆 | 2023-11-14 二 | 7.47 | 7.48 | 7.46 | 7.49 | 7.41 | -0.27% | 2.15% | 69657 | 5187万 | 24.16 | 38.16 | 10.1 | 107 | 华通线缆 | 2023-11-13 一 | 7.39 | 7.37 | 7.48 | 7.48 | 7.37 | 1.49% | 3.37% | 109040 | 8091万 | 24.23 | 38.26 | 10.12 | 108 | 华通线缆 | 2023-11-10 五 | 7.35 | 7.37 | 7.37 | 7.39 | 7.28 | 0.00% | 2.72% | 88087 | 6466万 | 23.87 | 37.7 | 9.97 | 109 | 华通线缆 | 2023-11-09 四 | 7.36 | 7.34 | 7.37 | 7.42 | 7.32 | 0.41% | 2.64% | 85629 | 6304万 | 23.87 | 37.7 | 9.97 | 110 | 华通线缆 | 2023-11-08 三 | 7.39 | 7.39 | 7.34 | 7.40 | 7.30 | -0.68% | 2.91% | 94126 | 6918万 | 23.77 | 37.55 | 9.93 | 111 | 华通线缆 | 2023-11-07 二 | 7.35 | 7.35 | 7.39 | 7.42 | 7.25 | 0.54% | 3.48% | 112685 | 8263万 | 23.93 | 37.8 | 10 | 112 | 华通线缆 | 2023-11-06 一 | 7.33 | 7.27 | 7.35 | 7.42 | 7.31 | 1.10% | 3.19% | 103153 | 7597万 | 23.8 | 37.6 | 9.95 | 113 | 华通线缆 | 2023-11-03 五 | 7.15 | 7.17 | 7.27 | 7.37 | 7.14 | 1.39% | 3.23% | 104663 | 7644万 | 23.55 | 37.19 | 9.84 | 114 | 华通线缆 | 2023-11-02 四 | 7.25 | 7.25 | 7.17 | 7.28 | 7.16 | -1.10% | 3.39% | 109895 | 7917万 | 23.22 | 36.68 | 9.7 | 115 | 华通线缆 | 2023-11-01 三 | 7.21 | 7.21 | 7.25 | 7.41 | 7.14 | 0.55% | 5.92% | 191696 | 13900万 | 23.48 | 37.09 | 9.81 | 116 | 华通线缆 | 2023-10-31 二 | 7.45 | 7.51 | 7.21 | 7.47 | 7.15 | -3.99% | 6.29% | 203630 | 14762万 | 23.35 | 36.88 | 9.76 | 117 | 华通线缆 | 2023-10-30 一 | 7.46 | 7.51 | 7.51 | 7.57 | 7.43 | 0.00% | 2.47% | 80067 | 6004万 | 24.32 | 38.42 | 9.73 | 118 | 华通线缆 | 2023-10-27 五 | 7.32 | 7.40 | 7.51 | 7.53 | 7.30 | 1.49% | 3.22% | 104159 | 7747万 | 24.32 | 38.42 | 9.73 | 119 | 华通线缆 | 2023-10-26 四 | 7.40 | 7.47 | 7.40 | 7.44 | 7.31 | -0.94% | 2.64% | 85476 | 6292万 | 23.97 | 37.85 | 9.58 | 120 | 华通线缆 | 2023-10-25 三 | 7.33 | 7.28 | 7.47 | 7.68 | 7.28 | 2.61% | 3.64% | 118040 | 8852万 | 24.19 | 38.21 | 9.67 | 121 | 华通线缆 | 2023-10-24 二 | 7.05 | 7.03 | 7.28 | 7.31 | 7.01 | 3.56% | 3.36% | 108752 | 7813万 | 23.58 | 37.24 | 9.43 | 122 | 华通线缆 | 2023-10-23 一 | 7.12 | 7.12 | 7.03 | 7.20 | 6.98 | -1.26% | 3.84% | 124453 | 8822万 | 22.77 | 35.96 | 9.1 | 123 | 华通线缆 | 2023-10-20 五 | 7.15 | 7.17 | 7.12 | 7.33 | 7.08 | -0.70% | 5.04% | 163110 | 11752万 | 23.06 | 36.42 | 9.22 | 124 | 华通线缆 | 2023-10-19 四 | 6.79 | 7.52 | 7.17 | 7.24 | 6.79 | -4.65% | 8.52% | 276005 | 19539万 | 23.22 | 36.68 | 9.29 | 125 | 华通线缆 | 2023-10-18 三 | 7.70 | 7.71 | 7.52 | 7.72 | 7.51 | -2.46% | 1.93% | 62583 | 4737万 | 24.36 | 38.47 | 9.74 | 126 | 华通线缆 | 2023-10-17 二 | 7.70 | 7.69 | 7.71 | 7.75 | 7.66 | 0.26% | 1.49% | 48298 | 3725万 | 24.97 | 39.44 | 9.98 | 127 | 华通线缆 | 2023-10-16 一 | 7.81 | 7.81 | 7.69 | 7.82 | 7.64 | -1.54% | 2.48% | 80415 | 6183万 | 24.91 | 39.34 | 9.96 | 128 | 华通线缆 | 2023-10-13 五 | 7.89 | 7.96 | 7.81 | 7.93 | 7.74 | -1.88% | 2.45% | 79254 | 6184万 | 25.29 | 39.95 | 10.11 | 129 | 华通线缆 | 2023-10-12 四 | 7.86 | 7.82 | 7.96 | 7.99 | 7.78 | 1.79% | 2.05% | 66496 | 5245万 | 25.78 | 40.72 | 10.31 | 130 | 华通线缆 | 2023-10-11 三 | 8.03 | 7.96 | 7.82 | 8.03 | 7.80 | -1.76% | 2.82% | 91310 | 7203万 | 25.33 | 40 | 10.13 | 131 | 华通线缆 | 2023-10-10 二 | 8.12 | 8.09 | 7.96 | 8.12 | 7.94 | -1.61% | 2.13% | 69073 | 5528万 | 25.78 | 40.72 | 10.31 | 132 | 华通线缆 | 2023-10-09 一 | 8.08 | 8.06 | 8.09 | 8.19 | 8.04 | 0.37% | 2.73% | 88423 | 7183万 | 26.2 | 41.38 | 10.48 | 133 | 华通线缆 | 2023-09-28 四 | 7.92 | 7.95 | 8.06 | 8.11 | 7.90 | 1.38% | 2.27% | 73603 | 5915万 | 26.1 | 41.23 | 10.44 | 134 | 华通线缆 | 2023-09-27 三 | 7.80 | 7.81 | 7.95 | 7.96 | 7.79 | 1.79% | 2.27% | 73373 | 5811万 | 25.75 | 40.67 | 10.3 | 135 | 华通线缆 | 2023-09-26 二 | 7.81 | 7.84 | 7.81 | 7.88 | 7.78 | -0.38% | 1.45% | 47022 | 3681万 | 25.29 | 39.95 | 10.11 | 136 | 华通线缆 | 2023-09-25 一 | 7.92 | 7.98 | 7.84 | 7.98 | 7.81 | -1.75% | 2.08% | 67391 | 5295万 | 25.39 | 40.1 | 10.15 | 137 | 华通线缆 | 2023-09-22 五 | 7.74 | 7.75 | 7.98 | 7.99 | 7.71 | 2.97% | 2.39% | 77408 | 6123万 | 25.84 | 40.81 | 10.33 | 138 | 华通线缆 | 2023-09-21 四 | 7.68 | 7.73 | 7.75 | 7.80 | 7.67 | 0.26% | 2.08% | 67313 | 5203万 | 25.1 | 39.64 | 10.03 | 139 | 华通线缆 | 2023-09-20 三 | 7.82 | 7.80 | 7.73 | 7.83 | 7.71 | -0.90% | 1.88% | 61038 | 4737万 | 25.04 | 39.53 | 10.01 | 140 | 华通线缆 | 2023-09-19 二 | 7.90 | 7.95 | 7.80 | 7.94 | 7.79 | -1.89% | 2.11% | 68345 | 5360万 | 25.26 | 39.89 | 10.1 | 141 | 华通线缆 | 2023-09-18 一 | 7.75 | 7.75 | 7.95 | 7.98 | 7.67 | 2.58% | 3.17% | 102784 | 8116万 | 25.75 | 40.66 | 10.29 | 142 | 华通线缆 | 2023-09-15 五 | 7.81 | 7.80 | 7.75 | 7.84 | 7.71 | -0.64% | 2.21% | 71694 | 5567万 | 25.1 | 39.64 | 10.03 | 143 | 华通线缆 | 2023-09-14 四 | 7.89 | 7.88 | 7.80 | 7.94 | 7.73 | -1.02% | 2.99% | 96925 | 7579万 | 25.26 | 39.89 | 10.1 | 144 | 华通线缆 | 2023-09-13 三 | 8.05 | 8.02 | 7.88 | 8.05 | 7.82 | -1.75% | 3.12% | 100940 | 7964万 | 25.52 | 40.3 | 10.2 | 145 | 华通线缆 | 2023-09-12 二 | 8.03 | 8.05 | 8.02 | 8.05 | 7.98 | -0.37% | 1.73% | 55886 | 4482万 | 25.97 | 41.02 | 10.38 | 146 | 华通线缆 | 2023-09-11 一 | 8.05 | 8.02 | 8.05 | 8.13 | 7.98 | 0.37% | 2.01% | 64993 | 5236万 | 26.07 | 41.17 | 10.42 | 147 | 华通线缆 | 2023-09-08 五 | 8.06 | 8.00 | 8.02 | 8.07 | 7.97 | 0.25% | 1.76% | 57079 | 4580万 | 25.97 | 41.02 | 10.38 | 148 | 华通线缆 | 2023-09-07 四 | 8.18 | 8.21 | 8.00 | 8.20 | 7.98 | -2.56% | 3.18% | 103048 | 8301万 | 25.91 | 40.92 | 10.36 | 149 | 华通线缆 | 2023-09-06 三 | 8.31 | 8.28 | 8.21 | 8.31 | 8.16 | -0.85% | 2.51% | 81349 | 6685万 | 26.59 | 41.99 | 10.63 | 150 | 华通线缆 | 2023-09-05 二 | 8.35 | 8.38 | 8.28 | 8.38 | 8.24 | -1.19% | 2.85% | 92378 | 7657万 | 26.82 | 42.35 | 10.72 | 151 | 华通线缆 | 2023-09-04 一 | 8.27 | 8.21 | 8.38 | 8.38 | 8.18 | 2.07% | 3.40% | 110240 | 9145万 | 27.14 | 42.86 | 10.85 | 152 | 华通线缆 | 2023-09-01 五 | 8.30 | 8.24 | 8.21 | 8.35 | 8.16 | -0.36% | 3.82% | 123653 | 10183万 | 26.59 | 41.99 | 10.63 | 153 | 华通线缆 | 2023-08-31 四 | 8.40 | 8.33 | 8.24 | 8.43 | 8.13 | -1.08% | 5.51% | 178436 | 14735万 | 26.69 | 42.14 | 10.67 | 154 | 华通线缆 | 2023-08-30 三 | 8.24 | 8.26 | 8.33 | 8.49 | 8.18 | 0.85% | 4.01% | 129897 | 10857万 | 26.98 | 42.6 | 15.04 | 155 | 华通线缆 | 2023-08-29 二 | 7.85 | 7.84 | 8.26 | 8.26 | 7.78 | 5.36% | 5.09% | 164856 | 13364万 | 26.75 | 42.25 | 14.91 | 156 | 华通线缆 | 2023-08-28 一 | 8.20 | 7.74 | 7.84 | 8.27 | 7.80 | 1.29% | 4.96% | 160520 | 12758万 | 25.39 | 40.1 | 14.16 | 157 | 华通线缆 | 2023-08-25 五 | 7.72 | 7.91 | 7.74 | 7.90 | 7.58 | -2.15% | 3.97% | 128625 | 9996万 | 25.07 | 39.59 | 13.97 | 158 | 华通线缆 | 2023-08-23 三 | 8.02 | 8.05 | 7.95 | 8.11 | 7.94 | -1.24% | 2.55% | 82440 | 6606万 | 25.75 | 40.66 | 14.35 | 159 | 华通线缆 | 2023-08-22 二 | 7.96 | 7.96 | 8.05 | 8.06 | 7.82 | 1.13% | 3.88% | 125595 | 9969万 | 26.07 | 41.17 | 14.53 |
|
行情刷新 | 流通股东
|