| 股票名称 | 代码 688425 | 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 | 铁建重工 | 2024-03-29 五 | 3.85 | 3.85 | 3.88 | 3.89 | 3.84 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 铁建重工 | 2024-03-28 四 | 3.84 | 3.85 | 3.85 | 3.89 | 3.83 | 0.00% | 1.12% | 16616580 | 6416万 | 56.9 | 205.34 | 12.89 | 3 | 铁建重工 | 2024-03-27 三 | 3.88 | 3.89 | 3.85 | 3.91 | 3.85 | -1.03% | 1.17% | 17269468 | 6696万 | 56.9 | 205.34 | 12.89 | 4 | 铁建重工 | 2024-03-26 二 | 3.91 | 3.91 | 3.89 | 3.93 | 3.88 | -0.51% | 1.25% | 18461444 | 7204万 | 57.49 | 207.47 | 13.02 | 5 | 铁建重工 | 2024-03-25 一 | 3.95 | 3.94 | 3.91 | 3.99 | 3.91 | -0.76% | 1.34% | 19802525 | 7819万 | 57.79 | 208.54 | 13.09 | 6 | 铁建重工 | 2024-03-22 五 | 3.99 | 3.99 | 3.94 | 3.99 | 3.93 | -1.25% | 1.70% | 25188369 | 9957万 | 58.23 | 210.14 | 13.19 | 7 | 铁建重工 | 2024-03-21 四 | 4.02 | 4.02 | 3.99 | 4.03 | 3.98 | -0.75% | 1.55% | 22919275 | 9173万 | 58.97 | 212.81 | 13.35 | 8 | 铁建重工 | 2024-03-20 三 | 4.02 | 4.02 | 4.02 | 4.04 | 4.00 | 0.00% | 1.34% | 19750540 | 7933万 | 59.41 | 214.41 | 13.46 | 9 | 铁建重工 | 2024-03-19 二 | 4.06 | 4.08 | 4.02 | 4.08 | 4.02 | -1.47% | 1.23% | 18149559 | 7336万 | 59.41 | 214.41 | 13.46 | 10 | 铁建重工 | 2024-03-18 一 | 4.06 | 4.05 | 4.08 | 4.10 | 4.04 | 0.74% | 2.23% | 32995473 | 13424万 | 60.3 | 217.61 | 13.66 | 11 | 铁建重工 | 2024-03-15 五 | 4.00 | 4.02 | 4.05 | 4.05 | 3.99 | 0.75% | 1.57% | 23148523 | 9304万 | 59.86 | 216.01 | 13.56 | 12 | 铁建重工 | 2024-03-14 四 | 4.05 | 4.06 | 4.02 | 4.10 | 4.00 | -0.99% | 1.96% | 29040579 | 11753万 | 59.41 | 214.41 | 13.46 | 13 | 铁建重工 | 2024-03-08 五 | 4.10 | 4.09 | 4.13 | 4.16 | 4.05 | 0.98% | 2.32% | 34334012 | 14090万 | 61.04 | 220.27 | 13.82 | 14 | 铁建重工 | 2024-03-07 四 | 4.03 | 4.03 | 4.09 | 4.20 | 4.03 | 1.49% | 4.12% | 60837567 | 25184万 | 60.45 | 218.14 | 13.69 | 15 | 铁建重工 | 2024-03-06 三 | 4.05 | 4.05 | 4.03 | 4.09 | 4.01 | -0.49% | 2.24% | 33142716 | 13391万 | 59.56 | 214.94 | 13.49 | 16 | 铁建重工 | 2024-03-05 二 | 4.06 | 4.07 | 4.05 | 4.10 | 4.04 | -0.49% | 1.84% | 27152959 | 11035万 | 59.86 | 216.01 | 13.56 | 17 | 铁建重工 | 2024-03-04 一 | 4.14 | 4.11 | 4.07 | 4.16 | 4.06 | -0.97% | 1.74% | 25659183 | 10505万 | 60.15 | 217.07 | 13.62 | 18 | 铁建重工 | 2024-03-01 五 | 4.08 | 4.10 | 4.11 | 4.11 | 4.06 | 0.24% | 1.91% | 28205610 | 11535万 | 60.74 | 219.21 | 13.76 | 19 | 铁建重工 | 2024-02-29 四 | 3.99 | 4.03 | 4.10 | 4.10 | 3.97 | 1.74% | 2.60% | 38356132 | 15515万 | 60.6 | 218.67 | 13.72 | 20 | 铁建重工 | 2024-02-28 三 | 4.07 | 4.06 | 4.03 | 4.12 | 4.03 | -0.74% | 3.37% | 49748216 | 20321万 | 59.56 | 214.94 | 13.49 | 21 | 铁建重工 | 2024-02-27 二 | 4.05 | 4.06 | 4.06 | 4.06 | 4.02 | 0.00% | 2.45% | 36277490 | 14649万 | 60.01 | 216.54 | 13.59 | 22 | 铁建重工 | 2024-02-26 一 | 4.02 | 4.00 | 4.06 | 4.10 | 4.01 | 1.50% | 2.47% | 36536315 | 14842万 | 60.01 | 216.54 | 13.59 | 23 | 铁建重工 | 2024-02-23 五 | 4.02 | 4.03 | 4.00 | 4.03 | 3.96 | -0.74% | 1.77% | 26227484 | 10458万 | 59.12 | 213.34 | 12.88 | 24 | 铁建重工 | 2024-02-22 四 | 4.03 | 4.04 | 4.03 | 4.05 | 3.99 | -0.25% | 1.42% | 20915988 | 8408万 | 59.56 | 214.94 | 12.98 | 25 | 铁建重工 | 2024-02-21 三 | 3.97 | 3.98 | 4.04 | 4.08 | 3.95 | 1.51% | 2.12% | 31338941 | 12649万 | 59.71 | 215.47 | 13.01 | 26 | 铁建重工 | 2024-02-20 二 | 3.99 | 4.01 | 3.98 | 4.02 | 3.94 | -0.75% | 1.63% | 24052046 | 9557万 | 58.82 | 212.27 | 12.82 | 27 | 铁建重工 | 2024-02-19 一 | 4.05 | 4.05 | 4.01 | 4.10 | 3.98 | -0.99% | 2.16% | 31923414 | 12861万 | 59.27 | 213.87 | 12.91 | 28 | 铁建重工 | 2024-02-08 四 | 3.98 | 3.96 | 4.05 | 4.14 | 3.98 | 2.27% | 3.44% | 50829992 | 20795万 | 59.86 | 216.01 | 13.04 | 29 | 铁建重工 | 2024-02-07 三 | 3.84 | 3.80 | 3.96 | 3.98 | 3.81 | 4.21% | 3.81% | 56358109 | 22125万 | 58.53 | 211.21 | 12.75 | 30 | 铁建重工 | 2024-02-06 二 | 3.63 | 3.65 | 3.80 | 3.90 | 3.59 | 4.11% | 2.81% | 41527479 | 15567万 | 56.16 | 202.67 | 12.24 | 31 | 铁建重工 | 2024-02-05 一 | 3.65 | 3.66 | 3.65 | 3.72 | 3.44 | -0.27% | 2.83% | 41882382 | 15046万 | 53.95 | 194.67 | 11.75 | 32 | 铁建重工 | 2024-02-02 五 | 3.71 | 3.71 | 3.66 | 3.83 | 3.59 | -1.35% | 2.01% | 29674015 | 11014万 | 54.09 | 195.21 | 11.79 | 33 | 铁建重工 | 2024-02-01 四 | 3.79 | 3.80 | 3.71 | 3.81 | 3.70 | -2.37% | 1.66% | 24555492 | 9184万 | 54.83 | 197.87 | 11.95 | 34 | 铁建重工 | 2024-01-31 三 | 3.90 | 3.88 | 3.80 | 3.92 | 3.77 | -2.06% | 1.93% | 28560614 | 10984万 | 56.16 | 202.67 | 12.24 | 35 | 铁建重工 | 2024-01-30 二 | 3.96 | 3.99 | 3.88 | 3.98 | 3.88 | -2.76% | 2.08% | 30702353 | 12086万 | 57.34 | 206.94 | 12.5 | 36 | 铁建重工 | 2024-01-29 一 | 3.98 | 3.96 | 3.99 | 4.14 | 3.96 | 0.76% | 3.46% | 51164181 | 20624万 | 58.97 | 212.81 | 12.85 | 37 | 铁建重工 | 2024-01-26 五 | 3.99 | 4.01 | 3.96 | 4.01 | 3.93 | -1.25% | 2.05% | 30246399 | 11988万 | 58.53 | 211.21 | 12.75 | 38 | 铁建重工 | 2024-01-25 四 | 3.78 | 3.77 | 4.01 | 4.01 | 3.77 | 6.37% | 3.77% | 55758903 | 22017万 | 59.27 | 213.87 | 12.91 | 39 | 铁建重工 | 2024-01-24 三 | 3.64 | 3.62 | 3.77 | 3.77 | 3.63 | 4.14% | 1.90% | 28145051 | 10439万 | 55.72 | 201.07 | 12.14 | 40 | 铁建重工 | 2024-01-23 二 | 3.60 | 3.60 | 3.62 | 3.64 | 3.55 | 0.56% | 1.00% | 14730768 | 5310万 | 53.5 | 193.07 | 11.66 | 41 | 铁建重工 | 2024-01-22 一 | 3.72 | 3.72 | 3.60 | 3.73 | 3.59 | -3.23% | 0.99% | 14575673 | 5340万 | 53.21 | 192.01 | 11.59 | 42 | 铁建重工 | 2024-01-19 五 | 3.74 | 3.75 | 3.72 | 3.77 | 3.72 | -0.80% | 0.77% | 11368194 | 4252万 | 54.98 | 198.41 | 11.98 | 43 | 铁建重工 | 2024-01-18 四 | 3.79 | 3.79 | 3.75 | 3.80 | 3.69 | -1.06% | 1.57% | 23170784 | 8640万 | 55.42 | 200.01 | 12.08 | 44 | 铁建重工 | 2024-01-17 三 | 3.88 | 3.89 | 3.79 | 3.89 | 3.79 | -2.57% | 1.01% | 14945771 | 5726万 | 56.01 | 202.14 | 12.21 | 45 | 铁建重工 | 2024-01-16 二 | 3.87 | 3.87 | 3.89 | 3.89 | 3.83 | 0.52% | 0.79% | 11607893 | 4481万 | 57.49 | 207.47 | 12.53 | 46 | 铁建重工 | 2024-01-15 一 | 3.89 | 3.89 | 3.87 | 3.93 | 3.86 | -0.51% | 0.97% | 14341427 | 5569万 | 57.2 | 206.41 | 12.46 | 47 | 铁建重工 | 2024-01-12 五 | 3.90 | 3.91 | 3.89 | 3.96 | 3.89 | -0.51% | 0.98% | 14474554 | 5671万 | 57.49 | 207.47 | 12.53 | 48 | 铁建重工 | 2024-01-11 四 | 3.88 | 3.89 | 3.91 | 3.94 | 3.87 | 0.51% | 0.67% | 9898670 | 3870万 | 57.79 | 208.54 | 12.59 | 49 | 铁建重工 | 2024-01-10 三 | 3.90 | 3.89 | 3.89 | 3.93 | 3.85 | 0.00% | 0.62% | 9134358 | 3555万 | 57.49 | 207.47 | 12.53 | 50 | 铁建重工 | 2024-01-09 二 | 3.89 | 3.88 | 3.89 | 3.92 | 3.87 | 0.26% | 0.57% | 8357928 | 3257万 | 57.49 | 207.47 | 12.53 | 51 | 铁建重工 | 2024-01-08 一 | 3.95 | 3.96 | 3.88 | 3.97 | 3.88 | -2.02% | 0.79% | 11728977 | 4596万 | 57.34 | 206.94 | 12.5 | 52 | 铁建重工 | 2024-01-05 五 | 4.00 | 4.00 | 3.96 | 4.02 | 3.94 | -1.00% | 0.78% | 11511145 | 4585万 | 58.53 | 211.21 | 12.75 | 53 | 铁建重工 | 2024-01-04 四 | 3.99 | 3.99 | 4.00 | 4.01 | 3.97 | 0.25% | 0.76% | 11278098 | 4498万 | 59.12 | 213.34 | 12.88 | 54 | 铁建重工 | 2024-01-03 三 | 3.96 | 3.98 | 3.99 | 4.02 | 3.96 | 0.25% | 0.80% | 11897534 | 4750万 | 58.97 | 212.81 | 12.85 | 55 | 铁建重工 | 2024-01-02 二 | 3.98 | 3.97 | 3.98 | 4.02 | 3.96 | 0.25% | 0.78% | 11542586 | 4605万 | 58.82 | 212.27 | 12.82 | 56 | 铁建重工 | 2023-12-29 五 | 3.95 | 3.96 | 3.97 | 3.98 | 3.94 | 0.25% | 0.63% | 9272928 | 3678万 | 58.67 | 211.74 | 12.78 | 57 | 铁建重工 | 2023-12-28 四 | 3.86 | 3.86 | 3.96 | 3.98 | 3.85 | 2.59% | 1.38% | 20394610 | 8040万 | 58.53 | 211.21 | 12.75 | 58 | 铁建重工 | 2023-12-27 三 | 3.85 | 3.86 | 3.86 | 3.87 | 3.83 | 0.00% | 0.62% | 9121185 | 3512万 | 57.05 | 205.87 | 12.43 | 59 | 铁建重工 | 2023-12-26 二 | 3.89 | 3.88 | 3.86 | 3.89 | 3.84 | -0.52% | 0.58% | 8516610 | 3287万 | 57.05 | 205.87 | 12.43 | 60 | 铁建重工 | 2023-12-25 一 | 3.88 | 3.90 | 3.88 | 3.91 | 3.86 | -0.51% | 0.60% | 8839727 | 3431万 | 57.34 | 206.94 | 12.5 | 61 | 铁建重工 | 2023-12-22 五 | 3.88 | 3.88 | 3.90 | 3.92 | 3.86 | 0.52% | 0.97% | 14279690 | 5555万 | 57.64 | 208.01 | 12.56 | 62 | 铁建重工 | 2023-12-21 四 | 3.86 | 3.86 | 3.88 | 3.90 | 3.84 | 0.52% | 0.81% | 11931480 | 4620万 | 57.34 | 206.94 | 12.5 | 63 | 铁建重工 | 2023-12-20 三 | 3.88 | 3.88 | 3.86 | 3.92 | 3.86 | -0.52% | 0.69% | 10135663 | 3941万 | 57.05 | 205.87 | 12.43 | 64 | 铁建重工 | 2023-12-19 二 | 3.89 | 3.89 | 3.88 | 3.90 | 3.85 | -0.26% | 0.70% | 10384759 | 4019万 | 57.34 | 206.94 | 12.5 | 65 | 铁建重工 | 2023-12-18 一 | 3.92 | 3.94 | 3.89 | 3.96 | 3.88 | -1.27% | 1.22% | 18038519 | 7056万 | 57.49 | 207.47 | 12.53 | 66 | 铁建重工 | 2023-12-15 五 | 3.95 | 3.95 | 3.94 | 3.98 | 3.93 | -0.25% | 0.89% | 13111278 | 5190万 | 58.23 | 210.14 | 12.69 | 67 | 铁建重工 | 2023-12-14 四 | 3.94 | 3.94 | 3.95 | 3.99 | 3.94 | 0.25% | 0.92% | 13582956 | 5393万 | 58.38 | 210.67 | 12.72 | 68 | 铁建重工 | 2023-12-13 三 | 3.95 | 3.95 | 3.94 | 3.98 | 3.92 | -0.25% | 1.15% | 17045345 | 6737万 | 58.23 | 210.14 | 12.69 | 69 | 铁建重工 | 2023-12-12 二 | 3.97 | 3.98 | 3.95 | 3.99 | 3.94 | -0.75% | 1.26% | 18656866 | 7395万 | 58.38 | 210.67 | 12.72 | 70 | 铁建重工 | 2023-12-11 一 | 3.96 | 3.96 | 3.98 | 3.99 | 3.90 | 0.51% | 2.17% | 31998674 | 12601万 | 58.82 | 212.27 | 12.82 | 71 | 铁建重工 | 2023-12-08 五 | 4.01 | 4.00 | 3.96 | 4.05 | 3.96 | -1.00% | 2.93% | 43231018 | 17294万 | 58.53 | 211.21 | 12.75 | 72 | 铁建重工 | 2023-12-07 四 | 4.04 | 4.04 | 4.00 | 4.05 | 3.99 | -0.99% | 1.55% | 22981578 | 9211万 | 59.12 | 213.34 | 12.88 | 73 | 铁建重工 | 2023-12-06 三 | 4.04 | 4.05 | 4.04 | 4.08 | 4.03 | -0.25% | 0.96% | 14245883 | 5774万 | 59.71 | 215.47 | 13.01 | 74 | 铁建重工 | 2023-12-05 二 | 4.11 | 4.13 | 4.05 | 4.12 | 4.05 | -1.94% | 1.23% | 18218073 | 7437万 | 59.86 | 216.01 | 13.04 | 75 | 铁建重工 | 2023-12-04 一 | 4.14 | 4.13 | 4.13 | 4.17 | 4.12 | 0.00% | 0.79% | 11617011 | 4807万 | 61.04 | 220.27 | 13.3 | 76 | 铁建重工 | 2023-12-01 五 | 4.13 | 4.12 | 4.13 | 4.15 | 4.09 | 0.24% | 0.72% | 10646679 | 4387万 | 61.04 | 220.27 | 13.3 | 77 | 铁建重工 | 2023-11-30 四 | 4.13 | 4.11 | 4.12 | 4.15 | 4.08 | 0.24% | 0.88% | 13025016 | 5361万 | 60.89 | 219.74 | 13.27 | 78 | 铁建重工 | 2023-11-29 三 | 4.18 | 4.18 | 4.11 | 4.19 | 4.09 | -1.67% | 0.88% | 12974741 | 5363万 | 60.74 | 219.21 | 13.24 | 79 | 铁建重工 | 2023-11-28 二 | 4.15 | 4.18 | 4.18 | 4.19 | 4.14 | 0.00% | 0.82% | 12174153 | 5080万 | 61.78 | 222.94 | 13.46 | 80 | 铁建重工 | 2023-11-27 一 | 4.14 | 4.13 | 4.18 | 4.18 | 4.08 | 1.21% | 1.41% | 20871370 | 8610万 | 61.78 | 222.94 | 13.46 | 81 | 铁建重工 | 2023-11-24 五 | 4.17 | 4.18 | 4.13 | 4.18 | 4.12 | -1.20% | 0.88% | 13055217 | 5411万 | 61.04 | 220.27 | 13.3 | 82 | 铁建重工 | 2023-11-23 四 | 4.17 | 4.14 | 4.18 | 4.19 | 4.13 | 0.97% | 1.03% | 15197327 | 6317万 | 61.78 | 222.94 | 13.46 | 83 | 铁建重工 | 2023-11-22 三 | 4.21 | 4.22 | 4.14 | 4.22 | 4.14 | -1.90% | 1.19% | 17592632 | 7341万 | 61.19 | 220.81 | 13.33 | 84 | 铁建重工 | 2023-11-21 二 | 4.24 | 4.23 | 4.22 | 4.29 | 4.21 | -0.24% | 1.27% | 18828505 | 8006万 | 62.37 | 225.07 | 13.59 | 85 | 铁建重工 | 2023-11-20 一 | 4.18 | 4.18 | 4.23 | 4.24 | 4.17 | 1.20% | 0.99% | 14662355 | 6178万 | 62.52 | 225.61 | 13.62 | 86 | 铁建重工 | 2023-11-17 五 | 4.16 | 4.17 | 4.18 | 4.20 | 4.16 | 0.24% | 0.79% | 11630613 | 4861万 | 61.78 | 222.94 | 13.46 | 87 | 铁建重工 | 2023-11-16 四 | 4.21 | 4.22 | 4.17 | 4.22 | 4.17 | -1.18% | 0.93% | 13786095 | 5780万 | 61.63 | 222.41 | 13.43 | 88 | 铁建重工 | 2023-11-15 三 | 4.23 | 4.20 | 4.22 | 4.24 | 4.19 | 0.48% | 1.24% | 18334628 | 7732万 | 62.37 | 225.07 | 13.59 | 89 | 铁建重工 | 2023-11-14 二 | 4.19 | 4.19 | 4.20 | 4.22 | 4.18 | 0.24% | 1.02% | 15118817 | 6349万 | 62.07 | 224.01 | 13.53 | 90 | 铁建重工 | 2023-11-13 一 | 4.14 | 4.12 | 4.19 | 4.19 | 4.12 | 1.70% | 1.42% | 20919793 | 8708万 | 61.93 | 223.47 | 13.49 | 91 | 铁建重工 | 2023-11-10 五 | 4.17 | 4.18 | 4.12 | 4.17 | 4.09 | -1.44% | 1.65% | 24453071 | 10059万 | 60.89 | 219.74 | 13.27 | 92 | 铁建重工 | 2023-11-09 四 | 4.13 | 4.14 | 4.18 | 4.19 | 4.13 | 0.97% | 1.68% | 24865000 | 10363万 | 61.78 | 222.94 | 13.46 | 93 | 铁建重工 | 2023-11-08 三 | 4.12 | 4.11 | 4.14 | 4.17 | 4.11 | 0.73% | 1.46% | 21651973 | 8963万 | 61.19 | 220.81 | 13.33 | 94 | 铁建重工 | 2023-11-07 二 | 4.08 | 4.11 | 4.11 | 4.13 | 4.07 | 0.00% | 0.98% | 14520469 | 5955万 | 60.74 | 219.21 | 13.24 | 95 | 铁建重工 | 2023-11-06 一 | 4.04 | 4.03 | 4.11 | 4.11 | 4.04 | 1.99% | 1.40% | 20712305 | 8444万 | 60.74 | 219.21 | 13.24 | 96 | 铁建重工 | 2023-11-03 五 | 4.00 | 3.99 | 4.03 | 4.07 | 4.00 | 1.00% | 1.04% | 15356756 | 6203万 | 59.56 | 214.94 | 12.98 | 97 | 铁建重工 | 2023-11-02 四 | 4.02 | 4.02 | 3.99 | 4.04 | 3.98 | -0.75% | 1.03% | 15221994 | 6103万 | 58.97 | 212.81 | 12.85 | 98 | 铁建重工 | 2023-11-01 三 | 4.05 | 4.04 | 4.02 | 4.06 | 4.01 | -0.50% | 1.02% | 15057635 | 6056万 | 59.41 | 214.41 | 12.95 | 99 | 铁建重工 | 2023-10-31 二 | 4.13 | 4.17 | 4.04 | 4.13 | 4.00 | -3.12% | 3.65% | 53926349 | 21775万 | 59.71 | 215.47 | 13.01 | 100 | 铁建重工 | 2023-10-30 一 | 4.16 | 4.18 | 4.17 | 4.20 | 4.12 | -0.24% | 1.76% | 25963225 | 10781万 | 61.63 | 222.41 | 11.99 | 101 | 铁建重工 | 2023-10-27 五 | 4.05 | 4.07 | 4.18 | 4.22 | 4.05 | 2.70% | 2.23% | 32976383 | 13737万 | 61.78 | 222.94 | 12.02 | 102 | 铁建重工 | 2023-10-26 四 | 4.09 | 4.11 | 4.07 | 4.12 | 4.03 | -0.97% | 1.93% | 28537838 | 11594万 | 60.15 | 217.07 | 11.7 | 103 | 铁建重工 | 2023-10-25 三 | 4.09 | 3.98 | 4.11 | 4.40 | 4.09 | 3.27% | 3.64% | 53831642 | 22714万 | 60.74 | 219.21 | 11.82 | 104 | 铁建重工 | 2023-10-24 二 | 3.95 | 3.93 | 3.98 | 4.00 | 3.92 | 1.27% | 1.09% | 16139259 | 6389万 | 58.82 | 212.27 | 11.44 | 105 | 铁建重工 | 2023-10-23 一 | 3.99 | 4.01 | 3.93 | 4.01 | 3.92 | -2.00% | 1.70% | 25112868 | 9940万 | 58.08 | 209.61 | 11.3 | 106 | 铁建重工 | 2023-10-20 五 | 3.99 | 3.99 | 4.01 | 4.05 | 3.98 | 0.50% | 1.06% | 15631967 | 6277万 | 59.27 | 213.87 | 11.53 | 107 | 铁建重工 | 2023-10-19 四 | 4.05 | 4.07 | 3.99 | 4.06 | 3.99 | -1.97% | 1.92% | 28312712 | 11379万 | 58.97 | 212.81 | 11.47 | 108 | 铁建重工 | 2023-10-18 三 | 4.11 | 4.11 | 4.07 | 4.11 | 4.05 | -0.97% | 1.04% | 15439386 | 6281万 | 60.15 | 217.07 | 11.7 | 109 | 铁建重工 | 2023-10-17 二 | 4.10 | 4.08 | 4.11 | 4.12 | 4.05 | 0.74% | 1.21% | 17890767 | 7301万 | 60.74 | 219.21 | 11.82 | 110 | 铁建重工 | 2023-10-16 一 | 4.09 | 4.09 | 4.08 | 4.11 | 4.05 | -0.24% | 1.40% | 20671023 | 8430万 | 60.3 | 217.61 | 11.73 | 111 | 铁建重工 | 2023-10-13 五 | 4.08 | 4.09 | 4.09 | 4.15 | 4.05 | 0.00% | 1.60% | 23639174 | 9696万 | 60.45 | 218.14 | 11.76 | 112 | 铁建重工 | 2023-10-12 四 | 4.10 | 4.06 | 4.09 | 4.12 | 4.07 | 0.74% | 0.94% | 13870468 | 5678万 | 60.45 | 218.14 | 11.76 | 113 | 铁建重工 | 2023-10-11 三 | 4.06 | 4.04 | 4.06 | 4.10 | 4.05 | 0.50% | 1.00% | 14743702 | 5999万 | 60.01 | 216.54 | 11.67 | 114 | 铁建重工 | 2023-10-10 二 | 4.17 | 4.16 | 4.04 | 4.19 | 4.03 | -2.88% | 2.37% | 35086170 | 14303万 | 59.71 | 215.47 | 11.62 | 115 | 铁建重工 | 2023-10-09 一 | 4.18 | 4.19 | 4.16 | 4.20 | 4.12 | -0.72% | 1.09% | 16056713 | 6674万 | 61.48 | 221.87 | 11.96 | 116 | 铁建重工 | 2023-09-28 四 | 4.19 | 4.19 | 4.19 | 4.21 | 4.14 | 0.00% | 1.22% | 18094360 | 7549万 | 61.93 | 223.47 | 12.05 | 117 | 铁建重工 | 2023-09-27 三 | 4.13 | 4.14 | 4.19 | 4.21 | 4.13 | 1.21% | 1.48% | 21873212 | 9156万 | 61.93 | 223.47 | 12.05 | 118 | 铁建重工 | 2023-09-26 二 | 4.15 | 4.13 | 4.14 | 4.18 | 4.10 | 0.24% | 1.50% | 22242660 | 9230万 | 61.19 | 220.81 | 11.9 | 119 | 铁建重工 | 2023-09-25 一 | 4.28 | 4.28 | 4.13 | 4.28 | 4.11 | -3.50% | 2.94% | 43516012 | 18122万 | 61.04 | 220.27 | 11.87 | 120 | 铁建重工 | 2023-09-22 五 | 4.22 | 4.22 | 4.28 | 4.29 | 4.21 | 1.42% | 1.32% | 19542000 | 8319万 | 63.26 | 228.27 | 12.31 | 121 | 铁建重工 | 2023-09-21 四 | 4.26 | 4.26 | 4.22 | 4.28 | 4.22 | -0.94% | 0.79% | 11680819 | 4954万 | 62.37 | 225.07 | 12.13 | 122 | 铁建重工 | 2023-09-20 三 | 4.29 | 4.29 | 4.26 | 4.30 | 4.25 | -0.70% | 0.80% | 11766378 | 5026万 | 62.96 | 227.21 | 12.25 | 123 | 铁建重工 | 2023-09-19 二 | 4.30 | 4.30 | 4.29 | 4.32 | 4.28 | -0.23% | 0.73% | 10847159 | 4659万 | 63.4 | 228.81 | 12.33 | 124 | 铁建重工 | 2023-09-18 一 | 4.30 | 4.29 | 4.30 | 4.33 | 4.27 | 0.23% | 1.14% | 16904280 | 7261万 | 63.55 | 229.34 | 12.36 | 125 | 铁建重工 | 2023-09-15 五 | 4.38 | 4.36 | 4.29 | 4.39 | 4.29 | -1.61% | 1.55% | 22919614 | 9940万 | 63.4 | 228.81 | 12.33 | 126 | 铁建重工 | 2023-09-14 四 | 4.39 | 4.40 | 4.36 | 4.39 | 4.33 | -0.91% | 0.84% | 12377996 | 5398万 | 64.44 | 232.54 | 12.54 | 127 | 铁建重工 | 2023-09-13 三 | 4.39 | 4.41 | 4.40 | 4.45 | 4.36 | -0.23% | 1.38% | 20383057 | 8983万 | 65.03 | 234.67 | 12.65 | 128 | 铁建重工 | 2023-09-12 二 | 4.39 | 4.38 | 4.41 | 4.43 | 4.37 | 0.68% | 1.10% | 16284948 | 7182万 | 65.18 | 235.21 | 12.68 | 129 | 铁建重工 | 2023-09-11 一 | 4.36 | 4.37 | 4.38 | 4.41 | 4.33 | 0.23% | 1.22% | 17973958 | 7869万 | 64.73 | 233.61 | 12.59 | 130 | 铁建重工 | 2023-09-08 五 | 4.30 | 4.30 | 4.37 | 4.39 | 4.29 | 1.63% | 1.19% | 17633513 | 7678万 | 64.59 | 233.07 | 12.56 | 131 | 铁建重工 | 2023-09-07 四 | 4.40 | 4.42 | 4.30 | 4.43 | 4.29 | -2.71% | 1.82% | 26950615 | 11746万 | 63.55 | 229.34 | 12.36 | 132 | 铁建重工 | 2023-09-06 三 | 4.45 | 4.47 | 4.42 | 4.47 | 4.39 | -1.12% | 1.27% | 18705006 | 8261万 | 65.33 | 235.74 | 12.71 | 133 | 铁建重工 | 2023-09-05 二 | 4.56 | 4.57 | 4.47 | 4.57 | 4.45 | -2.19% | 1.57% | 23236549 | 10441万 | 66.06 | 238.41 | 12.85 | 134 | 铁建重工 | 2023-09-04 一 | 4.52 | 4.50 | 4.57 | 4.59 | 4.51 | 1.56% | 1.83% | 27069834 | 12328万 | 67.54 | 243.74 | 13.14 | 135 | 铁建重工 | 2023-09-01 五 | 4.53 | 4.50 | 4.50 | 4.57 | 4.48 | 0.00% | 1.19% | 17581201 | 7943万 | 66.51 | 240.01 | 12.94 | 136 | 铁建重工 | 2023-08-31 四 | 4.48 | 4.48 | 4.50 | 4.55 | 4.46 | 0.45% | 1.80% | 26559895 | 11991万 | 66.51 | 240.01 | 12.94 | 137 | 铁建重工 | 2023-08-30 三 | 4.45 | 4.45 | 4.48 | 4.59 | 4.44 | 0.67% | 2.03% | 30041553 | 13560万 | 66.21 | 238.94 | 12.88 | 138 | 铁建重工 | 2023-08-29 二 | 4.35 | 4.35 | 4.45 | 4.48 | 4.33 | 2.30% | 1.60% | 23636111 | 10433万 | 65.77 | 237.34 | 12.6 | 139 | 铁建重工 | 2023-08-28 一 | 4.57 | 4.34 | 4.35 | 4.59 | 4.33 | 0.23% | 1.82% | 26900514 | 11959万 | 64.29 | 232.01 | 12.32 | 140 | 铁建重工 | 2023-08-25 五 | 4.37 | 4.33 | 4.34 | 4.41 | 4.33 | 0.23% | 1.11% | 16427937 | 7165万 | 64.14 | 231.47 | 12.29 | 141 | 铁建重工 | 2023-08-23 三 | 4.51 | 4.53 | 4.46 | 4.52 | 4.46 | -1.55% | 0.77% | 11372126 | 5101万 | 65.92 | 237.87 | 12.63 | 142 | 铁建重工 | 2023-08-22 二 | 4.52 | 4.51 | 4.53 | 4.55 | 4.44 | 0.44% | 1.15% | 17020171 | 7645万 | 66.95 | 241.61 | 12.83 |
|
行情刷新 | 流通股东
|