| 股票名称 | 代码 688114 | 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 | 华大智造 | 2024-04-19 五 | 53.33 | 53.00 | 51.82 | 53.33 | 51.70 | -2.23% | 0.44% | 935223 | 4907万 | 109.75 | 215.38 | -36.07 | 2 | 华大智造 | 2024-04-18 四 | 54.02 | 53.90 | 53.00 | 54.98 | 52.50 | -1.67% | 0.60% | 1279997 | 6861万 | 112.25 | 220.29 | -36.9 | 3 | 华大智造 | 2024-04-17 三 | 54.01 | 53.60 | 53.90 | 55.20 | 53.60 | 0.56% | 0.63% | 1339003 | 7254万 | 114.15 | 224.03 | -37.52 | 4 | 华大智造 | 2024-04-16 二 | 54.30 | 54.39 | 53.60 | 54.81 | 53.13 | -1.45% | 0.71% | 1494904 | 8076万 | 113.52 | 222.78 | -37.31 | 5 | 华大智造 | 2024-04-15 一 | 53.90 | 54.09 | 54.39 | 55.34 | 52.82 | 0.55% | 0.90% | 1899213 | 10304万 | 115.19 | 226.07 | -37.86 | 6 | 华大智造 | 2024-04-12 五 | 56.17 | 56.30 | 54.09 | 56.55 | 53.80 | -3.93% | 0.91% | 1921750 | 10527万 | 114.55 | 224.82 | -37.65 | 7 | 华大智造 | 2024-04-11 四 | 57.68 | 57.58 | 56.30 | 57.81 | 56.17 | -2.22% | 0.37% | 789624 | 4476万 | 119.24 | 234 | -39.19 | 8 | 华大智造 | 2024-04-10 三 | 58.50 | 58.51 | 57.58 | 58.50 | 57.08 | -1.59% | 0.44% | 939292 | 5426万 | 121.95 | 239.32 | -40.08 | 9 | 华大智造 | 2024-04-09 二 | 56.02 | 56.36 | 58.51 | 58.60 | 56.01 | 3.81% | 0.68% | 1439527 | 8307万 | 123.92 | 243.19 | -40.73 | 10 | 华大智造 | 2024-04-08 一 | 58.00 | 58.97 | 56.36 | 58.62 | 56.27 | -4.43% | 0.56% | 1180025 | 6764万 | 119.36 | 234.25 | -39.23 | 11 | 华大智造 | 2024-04-03 三 | 59.18 | 59.18 | 58.97 | 59.36 | 58.68 | -0.35% | 0.30% | 640329 | 3775万 | 124.89 | 245.1 | -41.05 | 12 | 华大智造 | 2024-04-02 二 | 59.59 | 59.32 | 59.18 | 59.59 | 58.58 | -0.24% | 0.56% | 1194888 | 7058万 | 125.33 | 245.97 | -41.2 | 13 | 华大智造 | 2024-04-01 一 | 59.14 | 59.14 | 59.32 | 60.06 | 58.58 | 0.30% | 0.61% | 1291876 | 7661万 | 125.63 | 246.56 | -41.3 | 14 | 华大智造 | 2024-03-29 五 | 59.13 | 59.40 | 59.14 | 59.68 | 58.82 | -0.44% | 0.34% | 718136 | 4247万 | 125.25 | 245.81 | -41.17 | 15 | 华大智造 | 2024-03-28 四 | 58.19 | 58.21 | 59.40 | 59.86 | 57.81 | 2.04% | 0.60% | 1279060 | 7562万 | 125.8 | 246.89 | -41.35 | 16 | 华大智造 | 2024-03-27 三 | 60.58 | 60.58 | 58.21 | 61.00 | 58.14 | -3.91% | 0.73% | 1553045 | 9155万 | 123.28 | 241.94 | -40.52 | 17 | 华大智造 | 2024-03-26 二 | 60.75 | 60.52 | 60.58 | 61.64 | 60.00 | 0.10% | 0.67% | 1408408 | 8561万 | 128.3 | 251.79 | -42.17 | 18 | 华大智造 | 2024-03-25 一 | 62.48 | 62.48 | 60.52 | 62.97 | 60.42 | -3.14% | 0.66% | 1393865 | 8545万 | 128.17 | 251.54 | -42.13 | 19 | 华大智造 | 2024-03-22 五 | 64.19 | 64.51 | 62.48 | 65.30 | 62.16 | -3.15% | 0.77% | 1623678 | 10299万 | 132.32 | 259.69 | -43.5 | 20 | 华大智造 | 2024-03-21 四 | 66.96 | 67.28 | 64.51 | 67.26 | 64.39 | -4.12% | 0.88% | 1858180 | 12125万 | 136.62 | 268.13 | -44.91 | 21 | 华大智造 | 2024-03-20 三 | 67.36 | 67.55 | 67.28 | 67.90 | 66.15 | -0.40% | 0.66% | 1398343 | 9350万 | 142.49 | 279.64 | -46.84 | 22 | 华大智造 | 2024-03-19 二 | 68.68 | 68.84 | 67.55 | 69.68 | 67.55 | -1.87% | 0.48% | 1022941 | 6980万 | 143.06 | 280.76 | -47.02 | 23 | 华大智造 | 2024-03-18 一 | 68.38 | 68.42 | 68.84 | 68.97 | 67.67 | 0.61% | 0.55% | 1160578 | 7932万 | 145.79 | 286.12 | -47.92 | 24 | 华大智造 | 2024-03-15 五 | 68.00 | 68.42 | 68.42 | 68.99 | 67.53 | 0.00% | 0.74% | 1560883 | 10644万 | 144.9 | 284.38 | -47.63 | 25 | 华大智造 | 2024-03-14 四 | 72.00 | 70.49 | 68.42 | 72.77 | 68.23 | -2.94% | 0.68% | 1441629 | 10059万 | 144.9 | 284.38 | -47.63 | 26 | 华大智造 | 2024-03-08 五 | 70.01 | 70.70 | 69.03 | 71.49 | 68.10 | -2.36% | 0.94% | 1987274 | 13710万 | 146.2 | 286.91 | -48.05 | 27 | 华大智造 | 2024-03-07 四 | 71.00 | 71.73 | 70.70 | 72.43 | 69.88 | -1.44% | 0.90% | 1910275 | 13554万 | 149.73 | 293.86 | -49.22 | 28 | 华大智造 | 2024-03-06 三 | 70.58 | 70.58 | 71.73 | 74.43 | 69.79 | 1.63% | 1.12% | 2378574 | 17157万 | 151.91 | 298.14 | -49.93 | 29 | 华大智造 | 2024-03-05 二 | 69.86 | 70.15 | 70.58 | 71.00 | 68.76 | 0.61% | 0.90% | 1899291 | 13334万 | 149.48 | 293.36 | -49.13 | 30 | 华大智造 | 2024-03-04 一 | 68.84 | 68.96 | 70.15 | 70.98 | 68.33 | 1.73% | 1.26% | 2662617 | 18644万 | 148.57 | 291.57 | -48.83 | 31 | 华大智造 | 2024-03-01 五 | 71.38 | 71.52 | 68.96 | 71.38 | 68.22 | -3.58% | 1.52% | 3212687 | 22203万 | 146.05 | 286.62 | -48.01 | 32 | 华大智造 | 2024-02-29 四 | 69.53 | 70.97 | 71.52 | 72.33 | 69.28 | 0.77% | 1.99% | 4221371 | 30045万 | 151.47 | 297.26 | -49.79 | 33 | 华大智造 | 2024-02-28 三 | 72.14 | 71.65 | 70.97 | 73.89 | 70.51 | -0.95% | 1.53% | 3246172 | 23447万 | 150.3 | 294.98 | -152.61 | 34 | 华大智造 | 2024-02-27 二 | 71.11 | 71.58 | 71.65 | 71.72 | 69.51 | 0.10% | 1.11% | 2361170 | 16651万 | 151.74 | 297.8 | -154.08 | 35 | 华大智造 | 2024-02-26 一 | 73.37 | 73.46 | 71.58 | 74.26 | 70.37 | -2.56% | 0.92% | 1958727 | 14064万 | 151.6 | 297.51 | -153.93 | 36 | 华大智造 | 2024-02-23 五 | 71.75 | 71.80 | 73.46 | 73.70 | 71.45 | 2.31% | 0.82% | 1742879 | 12641万 | 155.58 | 305.33 | -157.97 | 37 | 华大智造 | 2024-02-22 四 | 71.87 | 72.50 | 71.80 | 72.83 | 70.18 | -0.97% | 0.89% | 1887149 | 13446万 | 152.06 | 298.43 | -154.4 | 38 | 华大智造 | 2024-02-21 三 | 69.66 | 69.76 | 72.50 | 74.76 | 67.50 | 3.93% | 1.24% | 2629588 | 18916万 | 153.54 | 301.34 | -155.9 | 39 | 华大智造 | 2024-02-20 二 | 71.47 | 72.12 | 69.76 | 73.10 | 69.37 | -3.27% | 1.30% | 2748827 | 19370万 | 147.74 | 289.95 | -150.01 | 40 | 华大智造 | 2024-02-19 一 | 75.62 | 74.09 | 72.12 | 75.62 | 71.20 | -2.66% | 1.51% | 3199324 | 23206万 | 152.74 | 299.76 | -155.09 | 41 | 华大智造 | 2024-02-08 四 | 79.13 | 79.85 | 74.09 | 82.78 | 72.00 | -7.21% | 2.32% | 4913884 | 38227万 | 156.91 | 307.95 | -159.32 | 42 | 华大智造 | 2024-02-07 三 | 77.00 | 68.00 | 79.85 | 79.85 | 69.88 | 17.43% | 2.44% | 5172036 | 38834万 | 169.11 | 331.89 | -171.71 | 43 | 华大智造 | 2024-02-06 二 | 63.51 | 63.51 | 68.00 | 69.60 | 60.00 | 7.07% | 2.06% | 4362487 | 28098万 | 144.01 | 282.63 | -146.23 | 44 | 华大智造 | 2024-02-05 一 | 66.64 | 66.44 | 63.51 | 67.24 | 60.21 | -4.41% | 1.63% | 3458118 | 21781万 | 134.5 | 263.97 | -136.57 | 45 | 华大智造 | 2024-02-02 五 | 68.95 | 68.46 | 66.44 | 70.70 | 64.65 | -2.95% | 1.31% | 2768834 | 18661万 | 140.71 | 276.15 | -142.87 | 46 | 华大智造 | 2024-02-01 四 | 68.38 | 68.74 | 68.46 | 70.88 | 66.85 | -0.41% | 0.91% | 1923007 | 13278万 | 144.99 | 284.55 | -147.22 | 47 | 华大智造 | 2024-01-31 三 | 66.48 | 66.85 | 68.74 | 71.59 | 66.00 | 2.83% | 1.29% | 2728909 | 18779万 | 145.58 | 285.71 | -147.82 | 48 | 华大智造 | 2024-01-30 二 | 67.32 | 67.32 | 66.85 | 69.70 | 65.82 | -0.70% | 0.97% | 2060745 | 13953万 | 141.58 | 277.85 | -143.75 | 49 | 华大智造 | 2024-01-29 一 | 71.99 | 76.80 | 67.32 | 71.99 | 65.80 | -12.34% | 2.60% | 5499325 | 37588万 | 142.57 | 279.81 | -144.76 | 50 | 华大智造 | 2024-01-26 五 | 80.84 | 81.15 | 76.80 | 81.65 | 65.79 | -5.36% | 2.33% | 4941594 | 35853万 | 162.65 | 319.21 | -165.15 | 51 | 华大智造 | 2024-01-25 四 | 77.95 | 78.00 | 81.15 | 81.66 | 77.09 | 4.04% | 0.62% | 1302912 | 10423万 | 171.86 | 337.29 | -174.5 | 52 | 华大智造 | 2024-01-24 三 | 77.70 | 78.00 | 78.00 | 79.44 | 75.96 | 0.00% | 0.60% | 1261538 | 9732万 | 165.19 | 324.2 | -167.73 | 53 | 华大智造 | 2024-01-23 二 | 73.12 | 74.00 | 78.00 | 79.24 | 73.12 | 5.41% | 0.85% | 1800610 | 13835万 | 165.19 | 324.2 | -167.73 | 54 | 华大智造 | 2024-01-22 一 | 79.21 | 80.08 | 74.00 | 80.48 | 73.95 | -7.59% | 0.82% | 1728519 | 13167万 | 156.72 | 307.57 | -159.13 | 55 | 华大智造 | 2024-01-19 五 | 78.23 | 78.00 | 80.08 | 81.16 | 78.00 | 2.67% | 0.58% | 1230258 | 9895万 | 169.6 | 332.84 | -172.2 | 56 | 华大智造 | 2024-01-18 四 | 78.00 | 78.00 | 78.00 | 79.87 | 76.45 | 0.00% | 0.66% | 1398406 | 10853万 | 165.19 | 324.2 | -167.73 | 57 | 华大智造 | 2024-01-17 三 | 83.90 | 83.09 | 78.00 | 83.90 | 78.00 | -6.13% | 0.65% | 1387034 | 11080万 | 165.19 | 324.2 | -167.73 | 58 | 华大智造 | 2024-01-16 二 | 82.59 | 81.67 | 83.09 | 83.68 | 80.74 | 1.74% | 0.70% | 1476069 | 12168万 | 175.97 | 345.35 | -178.68 | 59 | 华大智造 | 2024-01-15 一 | 83.03 | 84.04 | 81.67 | 83.20 | 79.38 | -2.82% | 0.94% | 1999407 | 16250万 | 172.97 | 339.45 | -175.62 | 60 | 华大智造 | 2024-01-12 五 | 78.16 | 78.56 | 84.04 | 84.04 | 78.05 | 6.98% | 1.23% | 2602820 | 21212万 | 177.98 | 349.3 | -180.72 | 61 | 华大智造 | 2024-01-11 四 | 78.65 | 78.84 | 78.56 | 79.24 | 77.90 | -0.36% | 0.58% | 1218347 | 9556万 | 166.38 | 326.52 | -168.93 | 62 | 华大智造 | 2024-01-10 三 | 80.00 | 80.25 | 78.84 | 80.42 | 78.35 | -1.76% | 0.40% | 856884 | 6800万 | 166.97 | 327.69 | -169.54 | 63 | 华大智造 | 2024-01-09 二 | 79.79 | 79.99 | 80.25 | 81.75 | 78.01 | 0.33% | 0.70% | 1478280 | 11864万 | 169.96 | 333.55 | -172.57 | 64 | 华大智造 | 2024-01-08 一 | 82.05 | 81.93 | 79.99 | 82.11 | 79.87 | -2.37% | 0.64% | 1365700 | 11053万 | 169.41 | 332.47 | -172.01 | 65 | 华大智造 | 2024-01-05 五 | 84.99 | 85.55 | 81.93 | 85.64 | 81.00 | -4.23% | 1.25% | 2638606 | 21695万 | 173.52 | 340.53 | -176.18 | 66 | 华大智造 | 2024-01-04 四 | 87.38 | 86.77 | 85.55 | 87.38 | 83.95 | -1.41% | 0.64% | 1348875 | 11484万 | 181.18 | 355.58 | -183.97 | 67 | 华大智造 | 2024-01-03 三 | 87.43 | 87.01 | 86.77 | 87.71 | 86.12 | -0.28% | 0.53% | 1123149 | 9774万 | 183.77 | 360.65 | -186.59 | 68 | 华大智造 | 2024-01-02 二 | 86.66 | 86.02 | 87.01 | 87.86 | 85.36 | 1.15% | 0.77% | 1636784 | 14226万 | 184.27 | 361.65 | -187.11 | 69 | 华大智造 | 2023-12-29 五 | 85.62 | 85.50 | 86.02 | 87.87 | 84.88 | 0.61% | 0.74% | 1575724 | 13659万 | 182.18 | 357.53 | -184.98 | 70 | 华大智造 | 2023-12-28 四 | 85.29 | 84.60 | 85.50 | 87.25 | 83.58 | 1.06% | 0.93% | 1965479 | 16889万 | 181.08 | 355.37 | -183.86 | 71 | 华大智造 | 2023-12-27 三 | 85.44 | 85.32 | 84.60 | 86.32 | 84.00 | -0.84% | 0.97% | 2045848 | 17370万 | 179.17 | 351.63 | -181.92 | 72 | 华大智造 | 2023-12-26 二 | 85.40 | 85.35 | 85.32 | 86.87 | 85.00 | -0.04% | 0.83% | 1750644 | 15043万 | 180.7 | 354.62 | -183.47 | 73 | 华大智造 | 2023-12-25 一 | 85.47 | 85.14 | 85.35 | 86.77 | 84.97 | 0.25% | 1.11% | 2345023 | 20105万 | 180.76 | 354.75 | -183.54 | 74 | 华大智造 | 2023-12-22 五 | 84.93 | 85.15 | 85.14 | 86.17 | 84.66 | -0.01% | 0.98% | 2065621 | 17650万 | 180.31 | 353.87 | -183.08 | 75 | 华大智造 | 2023-12-21 四 | 84.26 | 85.28 | 85.15 | 86.17 | 84.26 | -0.15% | 1.31% | 2765174 | 23661万 | 180.34 | 353.92 | -183.11 | 76 | 华大智造 | 2023-12-20 三 | 85.81 | 86.16 | 85.28 | 87.02 | 84.68 | -1.02% | 0.92% | 1952450 | 16684万 | 180.61 | 354.46 | -183.39 | 77 | 华大智造 | 2023-12-19 二 | 86.80 | 87.26 | 86.16 | 88.24 | 85.45 | -1.26% | 1.14% | 2414081 | 20822万 | 182.47 | 358.11 | -185.28 | 78 | 华大智造 | 2023-12-18 一 | 87.27 | 87.57 | 87.26 | 89.98 | 86.67 | -0.35% | 0.93% | 1975757 | 17386万 | 184.8 | 362.69 | -187.64 | 79 | 华大智造 | 2023-12-15 五 | 88.66 | 88.70 | 87.57 | 90.35 | 87.53 | -1.27% | 1.06% | 2251436 | 19909万 | 185.46 | 363.97 | -188.31 | 80 | 华大智造 | 2023-12-14 四 | 89.32 | 89.27 | 88.70 | 90.98 | 88.47 | -0.64% | 1.05% | 2234060 | 19913万 | 187.85 | 368.67 | -190.74 | 81 | 华大智造 | 2023-12-13 三 | 90.92 | 90.82 | 89.27 | 91.20 | 88.68 | -1.71% | 1.66% | 3506201 | 31371万 | 189.06 | 371.04 | -191.97 | 82 | 华大智造 | 2023-12-12 二 | 94.30 | 94.66 | 90.82 | 95.48 | 90.18 | -4.06% | 2.40% | 5087840 | 46680万 | 192.34 | 377.48 | -195.3 | 83 | 华大智造 | 2023-12-11 一 | 94.80 | 94.83 | 94.66 | 97.09 | 94.20 | -0.18% | 2.40% | 5079083 | 48505万 | 200.48 | 393.44 | -203.56 | 84 | 华大智造 | 2023-12-08 五 | 96.90 | 97.69 | 94.83 | 100.52 | 94.83 | -2.93% | 5.57% | 11787049 | 115211万 | 200.84 | 394.15 | -203.92 | 85 | 华大智造 | 2023-12-07 四 | 101.20 | 100.81 | 97.69 | 106.68 | 96.68 | -3.09% | 4.13% | 8756339 | 87293万 | 206.89 | 406.04 | -210.07 | 86 | 华大智造 | 2023-12-06 三 | 100.22 | 99.50 | 100.81 | 104.23 | 99.00 | 1.32% | 2.09% | 4426971 | 45102万 | 213.5 | 419 | -216.78 | 87 | 华大智造 | 2023-12-05 二 | 97.50 | 97.78 | 99.50 | 101.43 | 95.88 | 1.76% | 2.00% | 4230947 | 42195万 | 210.73 | 413.56 | -213.96 | 88 | 华大智造 | 2023-12-04 一 | 93.34 | 94.00 | 97.78 | 98.05 | 93.33 | 4.02% | 1.88% | 3989933 | 38478万 | 207.08 | 406.41 | -210.27 | 89 | 华大智造 | 2023-12-01 五 | 94.40 | 94.29 | 94.00 | 95.38 | 92.00 | -0.31% | 2.19% | 4644694 | 43509万 | 199.08 | 390.7 | -202.14 | 90 | 华大智造 | 2023-11-30 四 | 96.37 | 95.27 | 94.29 | 96.65 | 93.78 | -1.03% | 2.03% | 4299584 | 40835万 | 199.69 | 391.9 | -202.76 | 91 | 华大智造 | 2023-11-29 三 | 93.69 | 92.98 | 95.27 | 97.98 | 93.00 | 2.46% | 2.49% | 5281009 | 50752万 | 201.77 | 395.98 | -204.87 | 92 | 华大智造 | 2023-11-28 二 | 94.39 | 94.46 | 92.98 | 99.58 | 92.65 | -1.57% | 2.28% | 4824959 | 46784万 | 196.92 | 386.46 | -199.94 | 93 | 华大智造 | 2023-11-27 一 | 92.99 | 92.49 | 94.46 | 95.69 | 92.60 | 2.13% | 2.02% | 4274843 | 40281万 | 200.05 | 392.61 | -203.13 | 94 | 华大智造 | 2023-11-24 五 | 93.10 | 93.00 | 92.49 | 93.35 | 91.43 | -0.55% | 0.77% | 1621321 | 15050万 | 195.88 | 384.42 | -198.89 | 95 | 华大智造 | 2023-11-23 四 | 91.01 | 91.01 | 93.00 | 93.25 | 89.95 | 2.19% | 0.98% | 2074006 | 19006万 | 196.96 | 386.54 | -199.99 | 96 | 华大智造 | 2023-11-22 三 | 89.00 | 88.40 | 91.01 | 91.86 | 87.45 | 2.95% | 0.93% | 1970235 | 17898万 | 192.75 | 378.27 | -195.71 | 97 | 华大智造 | 2023-11-21 二 | 87.95 | 88.91 | 88.40 | 90.20 | 86.81 | -0.57% | 0.94% | 1986562 | 17546万 | 187.22 | 367.42 | -190.09 | 98 | 华大智造 | 2023-11-20 一 | 86.78 | 87.30 | 88.91 | 89.21 | 85.50 | 1.84% | 0.82% | 1746863 | 15383万 | 188.3 | 369.54 | -191.19 | 99 | 华大智造 | 2023-11-17 五 | 85.02 | 85.47 | 87.30 | 87.48 | 84.00 | 2.14% | 0.66% | 1405931 | 12047万 | 184.89 | 362.85 | -187.73 | 100 | 华大智造 | 2023-11-16 四 | 83.48 | 83.78 | 85.47 | 85.80 | 83.24 | 2.02% | 0.56% | 1186630 | 10064万 | 181.01 | 355.25 | -183.79 | 101 | 华大智造 | 2023-11-15 三 | 83.97 | 84.52 | 83.78 | 85.40 | 83.63 | -0.88% | 0.60% | 1277934 | 10814万 | 177.43 | 348.22 | -180.16 | 102 | 华大智造 | 2023-11-14 二 | 82.30 | 81.91 | 84.52 | 84.64 | 80.36 | 3.19% | 1.15% | 2435172 | 20199万 | 179 | 351.3 | -181.75 | 103 | 华大智造 | 2023-11-13 一 | 82.95 | 83.25 | 81.91 | 83.64 | 80.11 | -1.61% | 0.75% | 1587374 | 12911万 | 173.47 | 340.45 | -176.14 | 104 | 华大智造 | 2023-11-10 五 | 84.68 | 83.74 | 83.25 | 84.68 | 82.52 | -0.59% | 0.34% | 722130 | 5996万 | 176.31 | 346.02 | -179.02 | 105 | 华大智造 | 2023-11-09 四 | 84.84 | 83.85 | 83.74 | 84.90 | 83.13 | -0.13% | 0.74% | 1557009 | 13109万 | 177.35 | 348.05 | -180.07 | 106 | 华大智造 | 2023-11-08 三 | 84.36 | 84.95 | 83.85 | 86.25 | 83.14 | -1.29% | 0.85% | 1794194 | 15272万 | 177.58 | 348.51 | -180.31 | 107 | 华大智造 | 2023-11-07 二 | 82.74 | 82.79 | 84.95 | 85.66 | 82.74 | 2.61% | 1.33% | 2813448 | 23780万 | 179.91 | 353.08 | -182.68 | 108 | 华大智造 | 2023-11-06 一 | 80.10 | 80.01 | 82.79 | 83.50 | 80.10 | 3.47% | 1.06% | 2242652 | 18569万 | 175.34 | 344.11 | -178.03 | 109 | 华大智造 | 2023-11-03 五 | 78.19 | 78.43 | 80.01 | 81.00 | 77.68 | 2.01% | 0.96% | 2033759 | 16211万 | 169.45 | 332.55 | -172.05 | 110 | 华大智造 | 2023-11-02 四 | 79.85 | 80.15 | 78.43 | 79.99 | 77.75 | -2.15% | 0.74% | 1565381 | 12330万 | 166.1 | 325.98 | -168.66 | 111 | 华大智造 | 2023-11-01 三 | 82.44 | 82.54 | 80.15 | 82.65 | 77.63 | -2.90% | 1.15% | 2438852 | 19419万 | 169.75 | 333.13 | -172.35 | 112 | 华大智造 | 2023-10-31 二 | 80.76 | 80.76 | 82.54 | 84.00 | 79.31 | 2.20% | 1.37% | 2899623 | 23902万 | 174.81 | 343.07 | -177.49 | 113 | 华大智造 | 2023-10-30 一 | 80.92 | 81.70 | 80.76 | 81.88 | 79.50 | -1.15% | 0.84% | 1769184 | 14336万 | 171.04 | 335.67 | -173.67 | 114 | 华大智造 | 2023-10-27 五 | 80.60 | 80.22 | 81.70 | 83.20 | 79.18 | 1.84% | 0.74% | 1572308 | 12808万 | 173.03 | 339.58 | 21.43 | 115 | 华大智造 | 2023-10-26 四 | 79.42 | 80.00 | 80.22 | 80.80 | 78.48 | 0.28% | 0.63% | 1342192 | 10736万 | 169.89 | 333.42 | 21.04 | 116 | 华大智造 | 2023-10-25 三 | 79.03 | 79.80 | 80.00 | 80.58 | 78.11 | 0.25% | 0.53% | 1131234 | 9026万 | 169.43 | 332.51 | 20.98 | 117 | 华大智造 | 2023-10-24 二 | 77.46 | 76.30 | 79.80 | 80.57 | 75.50 | 4.59% | 0.77% | 1627793 | 12836万 | 169 | 331.68 | 20.93 | 118 | 华大智造 | 2023-10-23 一 | 78.65 | 78.65 | 76.30 | 78.65 | 75.00 | -2.99% | 0.51% | 1082879 | 8273万 | 161.59 | 317.13 | 20.01 | 119 | 华大智造 | 2023-10-20 五 | 79.00 | 77.84 | 78.65 | 79.38 | 76.60 | 1.04% | 0.56% | 1190788 | 9290万 | 166.57 | 326.9 | 20.63 | 120 | 华大智造 | 2023-10-19 四 | 77.95 | 78.00 | 77.84 | 78.15 | 76.20 | -0.21% | 0.65% | 1368611 | 10558万 | 164.85 | 323.53 | 20.42 | 121 | 华大智造 | 2023-10-18 三 | 77.00 | 77.57 | 78.00 | 79.00 | 76.10 | 0.55% | 0.44% | 930268 | 7215万 | 165.19 | 324.2 | 20.46 | 122 | 华大智造 | 2023-10-17 二 | 78.37 | 77.85 | 77.57 | 78.37 | 76.61 | -0.36% | 0.38% | 814825 | 6296万 | 164.28 | 322.41 | 20.34 | 123 | 华大智造 | 2023-10-16 一 | 78.72 | 78.75 | 77.85 | 78.73 | 76.48 | -1.14% | 0.37% | 778234 | 6024万 | 164.87 | 323.57 | 20.42 | 124 | 华大智造 | 2023-10-13 五 | 78.77 | 80.28 | 78.75 | 80.02 | 77.22 | -1.91% | 1.29% | 2729390 | 21298万 | 166.78 | 327.31 | 20.65 | 125 | 华大智造 | 2023-10-12 四 | 77.00 | 76.93 | 80.28 | 80.79 | 76.80 | 4.35% | 1.51% | 3189738 | 25305万 | 170.02 | 333.67 | 21.06 | 126 | 华大智造 | 2023-10-11 三 | 75.62 | 75.00 | 76.93 | 77.50 | 74.38 | 2.57% | 1.09% | 2311978 | 17699万 | 162.93 | 319.75 | 20.18 | 127 | 华大智造 | 2023-10-10 二 | 74.46 | 74.60 | 75.00 | 75.62 | 73.06 | 0.54% | 1.06% | 2250100 | 16824万 | 158.84 | 311.73 | 19.67 | 128 | 华大智造 | 2023-10-09 一 | 74.42 | 74.88 | 74.60 | 75.56 | 71.89 | -0.37% | 1.15% | 2441450 | 18041万 | 157.99 | 310.07 | 19.57 | 129 | 华大智造 | 2023-09-28 四 | 75.23 | 74.53 | 74.88 | 75.79 | 73.50 | 0.47% | 1.67% | 3541755 | 26504万 | 158.58 | 311.23 | 19.64 | 130 | 华大智造 | 2023-09-27 三 | 70.99 | 69.62 | 74.53 | 75.66 | 70.51 | 7.05% | 3.62% | 7667078 | 56688万 | 157.84 | 309.77 | 19.55 | 131 | 华大智造 | 2023-09-26 二 | 69.02 | 69.75 | 69.62 | 70.52 | 68.01 | -0.19% | 0.95% | 2004882 | 14002万 | 147.45 | 289.37 | 18.26 | 132 | 华大智造 | 2023-09-25 一 | 67.71 | 68.48 | 69.75 | 70.00 | 67.55 | 1.85% | 1.43% | 3033333 | 20961万 | 147.72 | 289.91 | 18.29 | 133 | 华大智造 | 2023-09-22 五 | 66.01 | 65.94 | 68.48 | 68.69 | 65.72 | 3.85% | 0.79% | 1674542 | 11312万 | 145.03 | 284.63 | 17.96 | 134 | 华大智造 | 2023-09-21 四 | 66.52 | 66.80 | 65.94 | 66.67 | 65.15 | -1.29% | 0.45% | 960644 | 6332万 | 139.65 | 274.07 | 17.29 | 135 | 华大智造 | 2023-09-20 三 | 68.46 | 68.75 | 66.80 | 69.03 | 66.66 | -2.84% | 0.53% | 1125552 | 7592万 | 141.47 | 277.65 | 17.52 | 136 | 华大智造 | 2023-09-19 二 | 71.00 | 71.07 | 68.75 | 71.28 | 68.40 | -3.26% | 0.71% | 1512117 | 10463万 | 145.6 | 285.75 | 18.03 | 137 | 华大智造 | 2023-09-18 一 | 69.50 | 69.81 | 71.07 | 72.89 | 69.43 | 1.80% | 1.63% | 3448247 | 24693万 | 150.52 | 295.39 | 18.64 | 138 | 华大智造 | 2023-09-15 五 | 69.71 | 69.71 | 69.81 | 71.22 | 69.11 | 0.14% | 1.63% | 3450625 | 24093万 | 147.85 | 290.16 | 18.31 | 139 | 华大智造 | 2023-09-14 四 | 67.70 | 67.69 | 69.71 | 70.27 | 67.03 | 2.98% | 1.46% | 3088415 | 21426万 | 147.64 | 289.74 | 18.28 | 140 | 华大智造 | 2023-09-13 三 | 68.02 | 68.78 | 67.69 | 70.14 | 67.20 | -1.58% | 0.81% | 1718803 | 11761万 | 143.36 | 281.35 | 17.75 | 141 | 华大智造 | 2023-09-12 二 | 68.55 | 68.04 | 68.78 | 71.29 | 68.04 | 1.09% | 2.18% | 4623251 | 32372万 | 145.67 | 285.88 | 18.04 | 142 | 华大智造 | 2023-09-11 一 | 64.30 | 71.12 | 68.04 | 71.00 | 64.25 | -4.33% | 4.23% | 8952106 | 60846万 | 144.1 | 282.8 | 17.85 | 143 | 华大智造 | 2023-09-08 五 | 71.55 | 71.62 | 71.12 | 72.20 | 71.12 | -0.70% | 1.15% | 401169 | 2869万 | 24.88 | 295.6 | 18.65 | 144 | 华大智造 | 2023-09-07 四 | 74.20 | 74.21 | 71.62 | 75.09 | 71.52 | -3.49% | 1.58% | 554224 | 4035万 | 25.06 | 297.68 | 18.78 | 145 | 华大智造 | 2023-09-06 三 | 76.50 | 76.88 | 74.21 | 76.89 | 74.00 | -3.47% | 1.46% | 510027 | 3801万 | 25.96 | 308.44 | 19.46 | 146 | 华大智造 | 2023-09-05 二 | 77.81 | 78.25 | 76.88 | 78.50 | 76.88 | -1.75% | 0.72% | 252394 | 1955万 | 26.9 | 319.54 | 20.16 | 147 | 华大智造 | 2023-09-04 一 | 77.90 | 78.27 | 78.25 | 78.54 | 77.78 | -0.03% | 0.73% | 254559 | 1989万 | 27.38 | 325.24 | 20.52 | 148 | 华大智造 | 2023-09-01 五 | 78.50 | 79.16 | 78.27 | 79.31 | 77.88 | -1.12% | 0.65% | 226563 | 1779万 | 27.38 | 325.32 | 20.53 | 149 | 华大智造 | 2023-08-31 四 | 79.16 | 80.22 | 79.16 | 80.55 | 77.50 | -1.32% | 1.22% | 427487 | 3367万 | 27.69 | 329.02 | 20.76 | 150 | 华大智造 | 2023-08-30 三 | 80.97 | 79.98 | 80.22 | 81.18 | 78.79 | 0.30% | 1.22% | 427024 | 3430万 | 28.06 | 333.42 | 21.04 | 151 | 华大智造 | 2023-08-29 二 | 78.03 | 79.13 | 79.98 | 80.39 | 77.61 | 1.07% | 1.79% | 627296 | 4950万 | 27.98 | 332.43 | 20.98 | 152 | 华大智造 | 2023-08-28 一 | 82.44 | 77.33 | 79.13 | 82.99 | 78.69 | 2.33% | 1.66% | 580883 | 4691万 | 27.68 | 328.89 | 20.75 | 153 | 华大智造 | 2023-08-25 五 | 76.58 | 77.00 | 77.33 | 79.62 | 76.58 | 0.43% | 1.01% | 354849 | 2768万 | 27.05 | 321.41 | 20.28 | 154 | 华大智造 | 2023-08-23 三 | 79.99 | 80.00 | 78.19 | 80.90 | 77.80 | -2.26% | 0.86% | 299427 | 2378万 | 27.35 | 324.99 | 20.51 | 155 | 华大智造 | 2023-08-22 二 | 81.60 | 80.81 | 80.00 | 81.94 | 78.80 | -1.00% | 1.01% | 353023 | 2818万 | 27.99 | 332.51 | 20.98 |
|
行情刷新 | 流通股东
|