| 股票名称 | 代码 688234 | 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 | 天岳先进 | 2024-04-26 五 | 46.80 | 47.09 | 49.06 | 49.06 | 46.80 | 4.18% | 1.23% | 3239566 | 15641万 | 129.7 | 210.82 | -461.1 | 2 | 天岳先进 | 2024-04-25 四 | 46.23 | 46.22 | 47.09 | 47.55 | 45.72 | 1.88% | 1.07% | 2830531 | 13270万 | 124.49 | 202.35 | -442.58 | 3 | 天岳先进 | 2024-04-24 三 | 45.00 | 45.18 | 46.22 | 46.27 | 44.88 | 2.30% | 0.87% | 2291538 | 10430万 | 122.19 | 198.61 | -434.41 | 4 | 天岳先进 | 2024-04-23 二 | 45.60 | 45.68 | 45.18 | 46.91 | 44.80 | -1.09% | 0.89% | 2359884 | 10721万 | 119.44 | 194.14 | -424.63 | 5 | 天岳先进 | 2024-04-22 一 | 44.28 | 44.89 | 45.68 | 45.79 | 43.31 | 1.76% | 0.95% | 2502447 | 11261万 | 120.77 | 196.29 | -429.33 | 6 | 天岳先进 | 2024-04-19 五 | 46.50 | 46.85 | 44.89 | 46.50 | 44.66 | -4.18% | 1.16% | 3073939 | 13986万 | 118.68 | 192.9 | -421.91 | 7 | 天岳先进 | 2024-04-18 四 | 47.74 | 47.51 | 46.85 | 47.74 | 46.47 | -1.39% | 1.09% | 2882548 | 13544万 | 123.86 | 201.32 | -440.33 | 8 | 天岳先进 | 2024-04-17 三 | 45.70 | 45.48 | 47.51 | 48.10 | 45.40 | 4.46% | 1.26% | 3321691 | 15644万 | 125.6 | 204.16 | -446.53 | 9 | 天岳先进 | 2024-04-16 二 | 46.35 | 46.52 | 45.48 | 48.24 | 45.30 | -2.24% | 1.55% | 4108678 | 19173万 | 120.24 | 195.43 | -427.45 | 10 | 天岳先进 | 2024-04-15 一 | 46.00 | 45.85 | 46.52 | 47.10 | 44.92 | 1.46% | 1.30% | 3442267 | 15892万 | 122.99 | 199.9 | -437.23 | 11 | 天岳先进 | 2024-04-12 五 | 46.45 | 46.01 | 45.85 | 46.74 | 45.61 | -0.35% | 0.86% | 2263382 | 10447万 | 121.22 | 197.02 | -430.93 | 12 | 天岳先进 | 2024-04-11 四 | 46.02 | 46.52 | 46.01 | 46.76 | 45.52 | -1.10% | 0.88% | 2328265 | 10751万 | 121.64 | 197.71 | -417.33 | 13 | 天岳先进 | 2024-04-10 三 | 47.83 | 47.88 | 46.52 | 47.83 | 46.20 | -2.84% | 0.63% | 1663176 | 7781万 | 122.99 | 199.9 | -421.95 | 14 | 天岳先进 | 2024-04-09 二 | 46.89 | 46.70 | 47.88 | 47.90 | 46.52 | 2.53% | 0.66% | 1748505 | 8277万 | 126.58 | 205.75 | -434.29 | 15 | 天岳先进 | 2024-04-08 一 | 47.90 | 48.20 | 46.70 | 48.21 | 46.70 | -3.11% | 0.82% | 2160863 | 10206万 | 123.46 | 200.68 | -423.59 | 16 | 天岳先进 | 2024-04-03 三 | 48.03 | 48.56 | 48.20 | 48.72 | 47.18 | -0.74% | 0.88% | 2319105 | 11164万 | 127.43 | 207.12 | -437.19 | 17 | 天岳先进 | 2024-04-02 二 | 49.82 | 49.35 | 48.56 | 49.82 | 48.15 | -1.60% | 0.81% | 2144674 | 10415万 | 128.38 | 208.67 | -440.46 | 18 | 天岳先进 | 2024-04-01 一 | 48.46 | 48.20 | 49.35 | 49.87 | 48.46 | 2.39% | 1.09% | 2870681 | 14135万 | 130.47 | 212.06 | -447.62 | 19 | 天岳先进 | 2024-03-29 五 | 47.60 | 47.03 | 48.20 | 48.47 | 46.50 | 2.49% | 1.00% | 2648443 | 12575万 | 127.43 | 207.12 | -437.19 | 20 | 天岳先进 | 2024-03-28 四 | 47.16 | 47.03 | 47.03 | 48.11 | 46.80 | 0.00% | 1.15% | 3047506 | 14447万 | 124.34 | 202.09 | -426.58 | 21 | 天岳先进 | 2024-03-27 三 | 48.68 | 49.00 | 47.03 | 49.12 | 47.03 | -4.02% | 0.99% | 2616788 | 12553万 | 124.34 | 202.09 | -426.58 | 22 | 天岳先进 | 2024-03-26 二 | 50.99 | 50.69 | 49.00 | 51.00 | 48.88 | -3.33% | 1.33% | 3505458 | 17378万 | 129.54 | 210.56 | -444.45 | 23 | 天岳先进 | 2024-03-25 一 | 51.89 | 51.98 | 50.69 | 52.10 | 50.24 | -2.48% | 1.41% | 3727403 | 19057万 | 134.01 | 217.82 | -459.78 | 24 | 天岳先进 | 2024-03-22 五 | 53.97 | 53.70 | 51.98 | 54.03 | 51.83 | -3.20% | 1.29% | 3398596 | 17875万 | 137.42 | 223.36 | -471.48 | 25 | 天岳先进 | 2024-03-21 四 | 54.91 | 54.26 | 53.70 | 56.06 | 53.33 | -1.03% | 1.22% | 3217920 | 17541万 | 141.97 | 230.75 | -487.08 | 26 | 天岳先进 | 2024-03-20 三 | 54.48 | 54.47 | 54.26 | 54.95 | 53.30 | -0.39% | 0.95% | 2516097 | 13602万 | 143.45 | 233.16 | -492.16 | 27 | 天岳先进 | 2024-03-19 二 | 55.68 | 55.50 | 54.47 | 55.87 | 54.41 | -1.86% | 1.05% | 2774618 | 15306万 | 144.01 | 234.06 | -494.06 | 28 | 天岳先进 | 2024-03-18 一 | 54.60 | 54.39 | 55.50 | 55.78 | 54.58 | 2.04% | 1.22% | 3234117 | 17822万 | 146.73 | 238.49 | -503.41 | 29 | 天岳先进 | 2024-03-15 五 | 53.06 | 53.02 | 54.39 | 54.76 | 52.65 | 2.58% | 1.32% | 3499018 | 18775万 | 143.79 | 233.72 | -493.34 | 30 | 天岳先进 | 2024-03-14 四 | 54.00 | 54.25 | 53.02 | 54.52 | 52.62 | -2.27% | 1.14% | 3002000 | 16015万 | 140.17 | 227.83 | -480.91 | 31 | 天岳先进 | 2024-03-08 五 | 53.31 | 53.25 | 54.20 | 54.80 | 53.31 | 1.78% | 0.96% | 2537200 | 13687万 | 143.29 | 232.9 | -491.61 | 32 | 天岳先进 | 2024-03-07 四 | 55.00 | 54.46 | 53.25 | 55.59 | 53.20 | -2.22% | 1.08% | 2848642 | 15411万 | 140.78 | 228.82 | -483 | 33 | 天岳先进 | 2024-03-06 三 | 55.00 | 55.00 | 54.46 | 55.89 | 53.58 | -0.98% | 1.03% | 2716501 | 14829万 | 143.98 | 234.02 | -493.97 | 34 | 天岳先进 | 2024-03-05 二 | 56.34 | 56.91 | 55.00 | 56.78 | 54.56 | -3.36% | 1.40% | 3704898 | 20528万 | 145.41 | 236.34 | -498.87 | 35 | 天岳先进 | 2024-03-04 一 | 57.31 | 57.56 | 56.91 | 57.78 | 55.73 | -1.13% | 1.46% | 3869892 | 21898万 | 150.46 | 244.55 | -516.2 | 36 | 天岳先进 | 2024-03-01 五 | 55.83 | 55.80 | 57.56 | 58.39 | 55.43 | 3.15% | 1.85% | 4878701 | 27959万 | 152.17 | 247.34 | -522.09 | 37 | 天岳先进 | 2024-02-29 四 | 52.86 | 53.00 | 55.80 | 55.97 | 52.86 | 5.28% | 1.62% | 4282434 | 23541万 | 147.52 | 239.78 | -506.13 | 38 | 天岳先进 | 2024-02-28 三 | 57.10 | 56.80 | 53.00 | 58.41 | 52.99 | -6.69% | 2.02% | 5349860 | 29871万 | 140.12 | 227.75 | -480.73 | 39 | 天岳先进 | 2024-02-27 二 | 54.60 | 55.00 | 56.80 | 56.88 | 54.14 | 3.27% | 1.59% | 4216542 | 23562万 | 150.17 | 244.08 | -515.2 | 40 | 天岳先进 | 2024-02-26 一 | 54.00 | 53.80 | 55.00 | 56.08 | 52.81 | 2.23% | 1.66% | 4394266 | 23992万 | 145.41 | 236.34 | -498.87 | 41 | 天岳先进 | 2024-02-23 五 | 53.50 | 53.50 | 53.80 | 54.11 | 52.31 | 0.56% | 1.12% | 2951064 | 15716万 | 142.23 | 231.18 | -183.93 | 42 | 天岳先进 | 2024-02-22 四 | 53.83 | 53.89 | 53.50 | 54.78 | 53.00 | -0.72% | 1.35% | 3575135 | 19230万 | 141.44 | 229.9 | -182.91 | 43 | 天岳先进 | 2024-02-21 三 | 53.30 | 54.10 | 53.89 | 55.65 | 52.80 | -0.39% | 1.34% | 3535682 | 19151万 | 142.47 | 231.57 | -184.24 | 44 | 天岳先进 | 2024-02-20 二 | 53.30 | 53.86 | 54.10 | 54.48 | 52.38 | 0.45% | 1.12% | 2959608 | 15776万 | 143.03 | 232.47 | -184.96 | 45 | 天岳先进 | 2024-02-19 一 | 55.90 | 53.75 | 53.86 | 55.90 | 52.40 | 0.20% | 1.68% | 4429838 | 23670万 | 142.39 | 231.44 | -184.14 | 46 | 天岳先进 | 2024-02-08 四 | 51.65 | 51.60 | 53.75 | 57.17 | 51.62 | 4.17% | 2.10% | 5546218 | 30404万 | 142.1 | 230.97 | -183.76 | 47 | 天岳先进 | 2024-02-07 三 | 48.60 | 48.69 | 51.60 | 52.27 | 48.46 | 5.98% | 2.47% | 6542967 | 33467万 | 136.42 | 221.73 | -176.41 | 48 | 天岳先进 | 2024-02-06 二 | 41.18 | 42.60 | 48.69 | 48.79 | 41.04 | 14.30% | 2.09% | 5519015 | 25170万 | 128.72 | 209.23 | -166.46 | 49 | 天岳先进 | 2024-02-05 一 | 45.15 | 45.01 | 42.60 | 45.15 | 40.88 | -5.35% | 1.80% | 4751313 | 20314万 | 112.62 | 183.06 | -145.64 | 50 | 天岳先进 | 2024-02-02 五 | 48.68 | 48.68 | 45.01 | 48.84 | 43.94 | -7.54% | 1.64% | 4343336 | 19956万 | 119 | 193.41 | -153.88 | 51 | 天岳先进 | 2024-02-01 四 | 49.50 | 48.93 | 48.68 | 49.85 | 47.51 | -0.51% | 1.10% | 2915842 | 14218万 | 128.7 | 209.18 | -166.43 | 52 | 天岳先进 | 2024-01-31 三 | 50.83 | 51.25 | 48.93 | 51.50 | 48.93 | -4.53% | 1.39% | 3677286 | 18327万 | 129.36 | 210.26 | -167.28 | 53 | 天岳先进 | 2024-01-30 二 | 52.57 | 52.39 | 51.25 | 54.29 | 50.99 | -2.18% | 0.99% | 2610239 | 13722万 | 135.49 | 220.23 | -175.21 | 54 | 天岳先进 | 2024-01-29 一 | 53.13 | 52.92 | 52.39 | 55.04 | 52.39 | -1.00% | 0.99% | 2613843 | 13979万 | 138.51 | 225.13 | -179.11 | 55 | 天岳先进 | 2024-01-26 五 | 56.48 | 56.60 | 52.92 | 56.48 | 52.91 | -6.50% | 1.38% | 3652908 | 19708万 | 139.91 | 227.4 | -180.92 | 56 | 天岳先进 | 2024-01-25 四 | 55.05 | 55.40 | 56.60 | 57.30 | 54.08 | 2.17% | 1.10% | 2916240 | 16293万 | 149.64 | 243.22 | -193.5 | 57 | 天岳先进 | 2024-01-24 三 | 56.53 | 56.35 | 55.40 | 57.30 | 53.72 | -1.69% | 1.05% | 2779325 | 15313万 | 146.46 | 238.06 | -189.4 | 58 | 天岳先进 | 2024-01-23 二 | 54.60 | 54.57 | 56.35 | 57.05 | 54.00 | 3.26% | 0.93% | 2446899 | 13694万 | 148.98 | 242.14 | -192.65 | 59 | 天岳先进 | 2024-01-22 一 | 57.41 | 57.95 | 54.57 | 58.14 | 54.17 | -5.83% | 0.92% | 2426103 | 13604万 | 144.27 | 234.49 | -186.56 | 60 | 天岳先进 | 2024-01-19 五 | 58.55 | 58.48 | 57.95 | 59.70 | 57.74 | -0.91% | 0.58% | 1530938 | 8981万 | 153.21 | 249.02 | -198.12 | 61 | 天岳先进 | 2024-01-18 四 | 57.83 | 57.83 | 58.48 | 58.69 | 56.99 | 1.12% | 0.84% | 2226968 | 12866万 | 154.61 | 251.3 | -199.93 | 62 | 天岳先进 | 2024-01-17 三 | 60.49 | 60.48 | 57.83 | 60.49 | 57.83 | -4.38% | 1.05% | 2774722 | 16313万 | 152.89 | 248.5 | -197.71 | 63 | 天岳先进 | 2024-01-16 二 | 60.63 | 60.50 | 60.48 | 61.37 | 59.67 | -0.03% | 0.64% | 1696840 | 10242万 | 159.89 | 259.89 | -206.77 | 64 | 天岳先进 | 2024-01-15 一 | 60.33 | 60.40 | 60.50 | 61.79 | 59.22 | 0.17% | 1.02% | 2685998 | 16315万 | 159.95 | 259.98 | -206.84 | 65 | 天岳先进 | 2024-01-12 五 | 60.01 | 60.30 | 60.40 | 62.08 | 59.47 | 0.17% | 0.71% | 1873283 | 11411万 | 159.68 | 259.55 | -206.5 | 66 | 天岳先进 | 2024-01-11 四 | 60.35 | 60.60 | 60.30 | 61.22 | 59.88 | -0.50% | 1.04% | 2716426 | 16428万 | 157.96 | 259.12 | -206.15 | 67 | 天岳先进 | 2024-01-10 三 | 59.50 | 59.91 | 60.60 | 62.10 | 59.01 | 1.15% | 1.43% | 3740024 | 22811万 | 158.75 | 260.4 | -207.18 | 68 | 天岳先进 | 2024-01-09 二 | 61.39 | 60.81 | 59.91 | 62.50 | 59.78 | -1.48% | 0.91% | 2385640 | 14455万 | 156.94 | 257.44 | -204.82 | 69 | 天岳先进 | 2024-01-08 一 | 62.33 | 62.49 | 60.81 | 62.46 | 60.80 | -2.69% | 0.97% | 2550721 | 15664万 | 159.3 | 261.31 | -207.9 | 70 | 天岳先进 | 2024-01-05 五 | 64.88 | 65.20 | 62.49 | 65.31 | 62.10 | -4.16% | 1.25% | 3264592 | 20691万 | 163.7 | 268.53 | -213.64 | 71 | 天岳先进 | 2024-01-04 四 | 64.88 | 64.88 | 65.20 | 65.50 | 64.01 | 0.49% | 0.69% | 1813129 | 11781万 | 170.8 | 280.17 | -222.91 | 72 | 天岳先进 | 2024-01-03 三 | 65.36 | 65.73 | 64.88 | 66.37 | 64.38 | -1.29% | 0.86% | 2244889 | 14645万 | 169.96 | 278.8 | -221.81 | 73 | 天岳先进 | 2024-01-02 二 | 66.02 | 66.07 | 65.73 | 66.55 | 64.79 | -0.51% | 0.78% | 2033467 | 13340万 | 172.19 | 282.45 | -224.72 | 74 | 天岳先进 | 2023-12-29 五 | 65.28 | 65.28 | 66.07 | 67.50 | 65.23 | 1.21% | 1.41% | 3700513 | 24630万 | 173.08 | 283.91 | -225.88 | 75 | 天岳先进 | 2023-12-28 四 | 65.15 | 65.46 | 65.28 | 67.23 | 64.66 | -0.27% | 1.36% | 3555005 | 23386万 | 171.01 | 280.52 | -223.18 | 76 | 天岳先进 | 2023-12-27 三 | 64.61 | 64.60 | 65.46 | 65.88 | 64.39 | 1.33% | 0.80% | 2089801 | 13681万 | 171.48 | 281.29 | -223.79 | 77 | 天岳先进 | 2023-12-26 二 | 65.51 | 65.72 | 64.60 | 65.74 | 64.50 | -1.70% | 0.65% | 1706622 | 11075万 | 169.23 | 277.59 | -220.85 | 78 | 天岳先进 | 2023-12-25 一 | 65.34 | 65.34 | 65.72 | 67.09 | 65.00 | 0.58% | 1.01% | 2643187 | 17495万 | 172.16 | 282.41 | -224.68 | 79 | 天岳先进 | 2023-12-22 五 | 67.95 | 67.64 | 65.34 | 67.98 | 64.95 | -3.40% | 1.60% | 4179683 | 27570万 | 171.16 | 280.77 | -223.38 | 80 | 天岳先进 | 2023-12-21 四 | 67.30 | 67.25 | 67.64 | 68.98 | 67.02 | 0.58% | 0.84% | 2192345 | 14900万 | 177.19 | 290.66 | -231.25 | 81 | 天岳先进 | 2023-12-20 三 | 68.07 | 67.69 | 67.25 | 68.07 | 66.88 | -0.65% | 0.74% | 1939780 | 13086万 | 176.17 | 288.98 | -229.91 | 82 | 天岳先进 | 2023-12-19 二 | 67.66 | 68.08 | 67.69 | 68.13 | 66.67 | -0.57% | 1.14% | 2983819 | 20071万 | 177.32 | 290.87 | -231.42 | 83 | 天岳先进 | 2023-12-18 一 | 69.04 | 69.48 | 68.08 | 69.35 | 67.12 | -2.01% | 1.54% | 4028605 | 27395万 | 178.34 | 292.55 | -232.75 | 84 | 天岳先进 | 2023-12-15 五 | 72.97 | 72.00 | 69.48 | 72.98 | 69.19 | -3.50% | 1.42% | 3728477 | 26199万 | 182.01 | 298.56 | -237.54 | 85 | 天岳先进 | 2023-12-14 四 | 72.24 | 71.79 | 72.00 | 73.36 | 71.66 | 0.29% | 0.75% | 1974383 | 14325万 | 188.61 | 309.39 | -246.15 | 86 | 天岳先进 | 2023-12-13 三 | 72.30 | 72.61 | 71.79 | 73.38 | 71.54 | -1.13% | 0.73% | 1916254 | 13885万 | 188.06 | 308.49 | -245.44 | 87 | 天岳先进 | 2023-12-12 二 | 72.78 | 72.62 | 72.61 | 73.88 | 72.19 | -0.01% | 1.07% | 2806806 | 20470万 | 190.21 | 312.01 | -248.24 | 88 | 天岳先进 | 2023-12-11 一 | 70.60 | 70.60 | 72.62 | 73.20 | 70.28 | 2.86% | 1.66% | 4340252 | 31413万 | 190.24 | 312.06 | -248.27 | 89 | 天岳先进 | 2023-12-08 五 | 70.99 | 70.36 | 70.60 | 72.31 | 70.15 | 0.34% | 2.73% | 7154425 | 50735万 | 184.94 | 303.38 | -241.37 | 90 | 天岳先进 | 2023-12-07 四 | 72.09 | 72.22 | 70.36 | 73.23 | 69.23 | -2.58% | 2.22% | 5802619 | 40942万 | 184.31 | 302.34 | -240.55 | 91 | 天岳先进 | 2023-12-06 三 | 70.87 | 71.34 | 72.22 | 72.85 | 70.30 | 1.23% | 1.48% | 3876366 | 27896万 | 189.19 | 310.34 | -246.91 | 92 | 天岳先进 | 2023-12-05 二 | 71.28 | 71.56 | 71.34 | 73.28 | 70.85 | -0.31% | 1.64% | 4287746 | 30859万 | 186.88 | 306.56 | -243.9 | 93 | 天岳先进 | 2023-12-04 一 | 73.20 | 73.24 | 71.56 | 73.68 | 71.40 | -2.29% | 1.40% | 3659077 | 26473万 | 187.46 | 307.5 | -244.65 | 94 | 天岳先进 | 2023-12-01 五 | 73.05 | 72.90 | 73.24 | 75.16 | 72.30 | 0.47% | 1.36% | 3567513 | 26210万 | 191.86 | 314.72 | -250.39 | 95 | 天岳先进 | 2023-11-30 四 | 73.82 | 74.45 | 72.90 | 75.40 | 72.20 | -2.08% | 1.82% | 4757475 | 35108万 | 190.97 | 313.26 | -249.23 | 96 | 天岳先进 | 2023-11-29 三 | 71.98 | 70.80 | 74.45 | 76.70 | 71.55 | 5.16% | 3.06% | 8026968 | 59965万 | 195.03 | 319.92 | -254.53 | 97 | 天岳先进 | 2023-11-28 二 | 71.80 | 71.28 | 70.80 | 73.52 | 69.90 | -0.67% | 1.95% | 5097586 | 36413万 | 185.47 | 304.24 | -242.05 | 98 | 天岳先进 | 2023-11-27 一 | 68.00 | 68.04 | 71.28 | 72.40 | 67.15 | 4.76% | 2.67% | 6993747 | 49669万 | 186.72 | 306.3 | -243.69 | 99 | 天岳先进 | 2023-11-24 五 | 69.00 | 69.38 | 68.04 | 70.57 | 67.51 | -1.93% | 0.92% | 2403602 | 16557万 | 178.24 | 292.38 | -232.61 | 100 | 天岳先进 | 2023-11-23 四 | 67.57 | 67.93 | 69.38 | 70.63 | 66.68 | 2.13% | 1.40% | 3655343 | 25132万 | 181.75 | 298.13 | -237.2 | 101 | 天岳先进 | 2023-11-22 三 | 68.08 | 68.83 | 67.93 | 69.50 | 67.30 | -1.31% | 1.11% | 2915990 | 19957万 | 177.95 | 291.9 | -232.24 | 102 | 天岳先进 | 2023-11-21 二 | 66.00 | 65.60 | 68.83 | 70.75 | 65.18 | 4.92% | 2.47% | 6462999 | 44456万 | 180.31 | 295.77 | -235.32 | 103 | 天岳先进 | 2023-11-20 一 | 64.00 | 63.44 | 65.60 | 66.38 | 63.52 | 3.40% | 1.42% | 3727539 | 24357万 | 171.85 | 281.89 | -224.27 | 104 | 天岳先进 | 2023-11-17 五 | 64.60 | 63.60 | 63.44 | 64.70 | 63.26 | -0.25% | 0.80% | 2088290 | 13346万 | 166.19 | 272.61 | -216.89 | 105 | 天岳先进 | 2023-11-16 四 | 64.50 | 64.01 | 63.60 | 64.75 | 63.50 | -0.64% | 0.94% | 2458247 | 15744万 | 166.61 | 273.3 | -217.44 | 106 | 天岳先进 | 2023-11-15 三 | 65.99 | 65.50 | 64.01 | 66.51 | 63.85 | -2.27% | 1.30% | 3412740 | 22045万 | 167.68 | 275.06 | -218.84 | 107 | 天岳先进 | 2023-11-14 二 | 65.87 | 66.20 | 65.50 | 67.31 | 64.80 | -1.06% | 1.20% | 3156229 | 20754万 | 171.58 | 281.46 | -223.93 | 108 | 天岳先进 | 2023-11-13 一 | 65.90 | 65.17 | 66.20 | 67.00 | 63.60 | 1.58% | 1.79% | 4700607 | 30553万 | 173.42 | 284.47 | -226.32 | 109 | 天岳先进 | 2023-11-10 五 | 64.51 | 64.14 | 65.17 | 67.40 | 64.51 | 1.61% | 1.71% | 4474994 | 29585万 | 170.72 | 280.04 | -222.8 | 110 | 天岳先进 | 2023-11-09 四 | 64.50 | 64.04 | 64.14 | 64.85 | 63.23 | 0.16% | 0.94% | 2451321 | 15708万 | 168.02 | 275.62 | -219.28 | 111 | 天岳先进 | 2023-11-08 三 | 64.49 | 64.23 | 64.04 | 64.96 | 63.26 | -0.30% | 1.20% | 3150992 | 20186万 | 167.76 | 275.19 | -218.94 | 112 | 天岳先进 | 2023-11-07 二 | 64.10 | 63.90 | 64.23 | 64.93 | 63.46 | 0.52% | 1.19% | 3109513 | 19959万 | 168.26 | 276 | -219.59 | 113 | 天岳先进 | 2023-11-06 一 | 62.65 | 62.43 | 63.90 | 64.56 | 62.65 | 2.35% | 1.66% | 4357313 | 27849万 | 167.39 | 274.59 | -218.46 | 114 | 天岳先进 | 2023-11-03 五 | 60.55 | 60.55 | 62.43 | 63.02 | 60.03 | 3.10% | 1.74% | 4561534 | 28200万 | 163.54 | 268.27 | -213.44 | 115 | 天岳先进 | 2023-11-02 四 | 61.33 | 60.99 | 60.55 | 61.88 | 59.81 | -0.72% | 1.24% | 3241619 | 19677万 | 158.62 | 260.19 | -207.01 | 116 | 天岳先进 | 2023-11-01 三 | 61.98 | 60.70 | 60.99 | 62.73 | 60.50 | 0.48% | 1.77% | 4630215 | 28553万 | 159.77 | 262.08 | -208.51 | 117 | 天岳先进 | 2023-10-31 二 | 61.32 | 60.17 | 60.70 | 61.51 | 59.31 | 0.88% | 2.20% | 5769629 | 35086万 | 159.01 | 260.83 | -207.52 | 118 | 天岳先进 | 2023-10-30 一 | 59.00 | 56.22 | 60.17 | 60.96 | 58.30 | 7.03% | 3.53% | 9238762 | 55414万 | 157.62 | 258.56 | -205.71 | 119 | 天岳先进 | 2023-10-27 五 | 52.00 | 52.15 | 56.22 | 56.59 | 52.00 | 7.80% | 1.96% | 5136315 | 28177万 | 147.27 | 241.58 | -138.61 | 120 | 天岳先进 | 2023-10-26 四 | 51.55 | 52.09 | 52.15 | 52.47 | 50.90 | 0.12% | 0.73% | 1627750 | 8387万 | 116.44 | 224.09 | -128.58 | 121 | 天岳先进 | 2023-10-25 三 | 52.26 | 52.00 | 52.09 | 52.89 | 51.30 | 0.17% | 0.87% | 1944931 | 10142万 | 116.31 | 223.84 | -128.43 | 122 | 天岳先进 | 2023-10-24 二 | 49.99 | 49.60 | 52.00 | 52.34 | 49.28 | 4.84% | 1.20% | 2683344 | 13702万 | 116.11 | 223.45 | -128.21 | 123 | 天岳先进 | 2023-10-23 一 | 50.50 | 50.98 | 49.60 | 51.35 | 49.09 | -2.71% | 1.01% | 2248976 | 11186万 | 110.75 | 213.14 | -122.29 | 124 | 天岳先进 | 2023-10-20 五 | 51.13 | 52.00 | 50.98 | 52.25 | 50.75 | -1.96% | 1.07% | 2392363 | 12274万 | 113.83 | 219.07 | -125.69 | 125 | 天岳先进 | 2023-10-19 四 | 51.76 | 51.96 | 52.00 | 53.66 | 51.56 | 0.08% | 1.17% | 2620895 | 13773万 | 116.11 | 223.45 | -128.21 | 126 | 天岳先进 | 2023-10-18 三 | 52.58 | 52.60 | 51.96 | 53.49 | 51.55 | -1.22% | 1.14% | 2545484 | 13345万 | 116.02 | 223.28 | -128.11 | 127 | 天岳先进 | 2023-10-17 二 | 53.05 | 52.94 | 52.60 | 53.45 | 52.11 | -0.64% | 1.06% | 2363800 | 12442万 | 117.45 | 226.03 | -129.69 | 128 | 天岳先进 | 2023-10-16 一 | 56.62 | 56.34 | 52.94 | 56.72 | 52.67 | -6.03% | 1.92% | 4284049 | 23158万 | 118.21 | 227.49 | -130.53 | 129 | 天岳先进 | 2023-10-13 五 | 56.88 | 56.98 | 56.34 | 56.90 | 55.70 | -1.12% | 1.22% | 2731270 | 15371万 | 125.8 | 242.1 | -138.91 | 130 | 天岳先进 | 2023-10-12 四 | 57.37 | 57.37 | 56.98 | 57.84 | 55.40 | -0.68% | 1.92% | 4295497 | 24272万 | 127.23 | 244.85 | -140.49 | 131 | 天岳先进 | 2023-10-11 三 | 54.54 | 54.05 | 57.37 | 59.58 | 54.05 | 6.14% | 3.20% | 7143130 | 40872万 | 128.1 | 246.53 | -141.45 | 132 | 天岳先进 | 2023-10-10 二 | 55.92 | 55.03 | 54.05 | 55.95 | 53.85 | -1.78% | 1.06% | 2358255 | 12919万 | 120.69 | 232.26 | -133.26 | 133 | 天岳先进 | 2023-10-09 一 | 54.90 | 54.90 | 55.03 | 55.35 | 54.13 | 0.24% | 1.17% | 2611229 | 14342万 | 122.87 | 236.47 | -135.68 | 134 | 天岳先进 | 2023-09-28 四 | 55.48 | 55.24 | 54.90 | 56.38 | 53.69 | -0.62% | 1.68% | 3754621 | 20556万 | 122.58 | 235.91 | -135.36 | 135 | 天岳先进 | 2023-09-27 三 | 53.50 | 52.35 | 55.24 | 57.19 | 53.50 | 5.52% | 2.22% | 4946553 | 27506万 | 123.34 | 237.37 | -136.2 | 136 | 天岳先进 | 2023-09-26 二 | 52.83 | 52.51 | 52.35 | 53.49 | 51.68 | -0.30% | 0.81% | 1797769 | 9454万 | 116.89 | 224.95 | -129.07 | 137 | 天岳先进 | 2023-09-25 一 | 53.74 | 53.75 | 52.51 | 53.75 | 51.41 | -2.31% | 0.89% | 1976505 | 10331万 | 117.25 | 225.64 | -129.47 | 138 | 天岳先进 | 2023-09-22 五 | 52.56 | 52.90 | 53.75 | 53.80 | 52.21 | 1.61% | 0.92% | 2048395 | 10915万 | 120.02 | 230.97 | -132.52 | 139 | 天岳先进 | 2023-09-21 四 | 52.61 | 52.66 | 52.90 | 53.35 | 52.16 | 0.46% | 0.62% | 1382999 | 7314万 | 118.12 | 227.32 | -130.43 | 140 | 天岳先进 | 2023-09-20 三 | 53.33 | 53.71 | 52.66 | 54.15 | 52.43 | -1.95% | 0.62% | 1381188 | 7316万 | 117.58 | 226.29 | -129.84 | 141 | 天岳先进 | 2023-09-19 二 | 54.50 | 54.11 | 53.71 | 54.50 | 53.45 | -0.74% | 0.79% | 1753670 | 9461万 | 119.93 | 230.8 | -132.43 | 142 | 天岳先进 | 2023-09-18 一 | 55.13 | 56.05 | 54.11 | 55.56 | 54.08 | -3.46% | 1.07% | 2391313 | 13056万 | 120.82 | 232.52 | -133.41 | 143 | 天岳先进 | 2023-09-15 五 | 54.75 | 54.38 | 56.05 | 56.46 | 53.59 | 3.07% | 1.36% | 3032669 | 16803万 | 125.15 | 240.85 | -138.2 | 144 | 天岳先进 | 2023-09-14 四 | 55.03 | 55.31 | 54.38 | 55.50 | 54.10 | -1.68% | 0.55% | 1238372 | 6764万 | 121.42 | 233.68 | -134.08 | 145 | 天岳先进 | 2023-09-13 三 | 56.31 | 56.06 | 55.31 | 57.10 | 54.75 | -1.34% | 0.86% | 1912150 | 10659万 | 123.5 | 237.67 | -136.37 | 146 | 天岳先进 | 2023-09-12 二 | 56.56 | 56.30 | 56.06 | 56.95 | 55.50 | -0.43% | 0.70% | 1568975 | 8794万 | 125.17 | 240.9 | -138.22 | 147 | 天岳先进 | 2023-09-11 一 | 56.06 | 56.47 | 56.30 | 56.85 | 55.80 | -0.30% | 1.03% | 2300086 | 12952万 | 125.71 | 241.93 | -138.81 | 148 | 天岳先进 | 2023-09-08 五 | 55.86 | 55.65 | 56.47 | 57.38 | 55.50 | 1.47% | 1.12% | 2490222 | 14092万 | 126.09 | 242.66 | -139.23 | 149 | 天岳先进 | 2023-09-07 四 | 57.58 | 57.60 | 55.65 | 57.58 | 55.44 | -3.39% | 1.37% | 3056382 | 17179万 | 124.26 | 239.13 | -137.21 | 150 | 天岳先进 | 2023-09-06 三 | 56.28 | 56.43 | 57.60 | 57.90 | 55.80 | 2.07% | 1.60% | 3582310 | 20429万 | 128.61 | 247.51 | -142.02 | 151 | 天岳先进 | 2023-09-05 二 | 58.21 | 58.16 | 56.43 | 58.99 | 56.30 | -2.97% | 1.85% | 4120315 | 23672万 | 126 | 242.49 | -139.13 | 152 | 天岳先进 | 2023-09-04 一 | 55.85 | 55.85 | 58.16 | 58.18 | 55.19 | 4.14% | 1.99% | 4443667 | 25257万 | 129.86 | 249.92 | -143.4 | 153 | 天岳先进 | 2023-09-01 五 | 55.90 | 56.28 | 55.85 | 56.66 | 54.87 | -0.76% | 0.95% | 2129349 | 11866万 | 124.7 | 239.99 | -137.7 | 154 | 天岳先进 | 2023-08-31 四 | 55.55 | 55.77 | 56.28 | 56.55 | 54.73 | 0.91% | 1.34% | 2992886 | 16718万 | 125.67 | 241.84 | -138.76 | 155 | 天岳先进 | 2023-08-30 三 | 55.50 | 54.18 | 55.77 | 56.08 | 54.27 | 2.93% | 1.83% | 3937403 | 21859万 | 119.83 | 239.65 | -137.51 | 156 | 天岳先进 | 2023-08-29 二 | 51.16 | 51.32 | 54.18 | 54.70 | 50.40 | 5.57% | 1.78% | 3829387 | 20374万 | 116.41 | 232.82 | -133.58 | 157 | 天岳先进 | 2023-08-28 一 | 55.94 | 51.00 | 51.32 | 56.76 | 51.00 | 0.63% | 1.70% | 3649009 | 19192万 | 110.26 | 220.53 | -138.16 | 158 | 天岳先进 | 2023-08-25 五 | 52.66 | 51.78 | 51.00 | 53.10 | 50.19 | -1.51% | 1.20% | 2581233 | 13286万 | 109.58 | 219.15 | -137.3 | 159 | 天岳先进 | 2023-08-23 三 | 52.05 | 52.45 | 50.60 | 52.25 | 50.57 | -3.53% | 0.74% | 1584481 | 8099万 | 108.72 | 217.43 | -136.22 | 160 | 天岳先进 | 2023-08-22 二 | 53.49 | 52.97 | 52.45 | 54.00 | 51.63 | -0.98% | 1.04% | 2225457 | 11638万 | 112.69 | 225.38 | -141.2 |
|
行情刷新 | 流通股东
|