| 股票名称 | 代码 688548 | 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 | 广钢气体 | 2024-04-26 五 | 9.63 | 9.59 | 9.75 | 9.88 | 9.56 | 1.67% | 2.16% | 5670401 | 5545万 | 25.56 | 128.64 | 41.23 | 2 | 广钢气体 | 2024-04-25 四 | 9.36 | 9.40 | 9.59 | 9.69 | 9.33 | 2.02% | 2.08% | 5452304 | 5217万 | 25.15 | 126.53 | 40.56 | 3 | 广钢气体 | 2024-04-24 三 | 9.45 | 9.35 | 9.40 | 9.45 | 9.32 | 0.53% | 1.08% | 2844843 | 2670万 | 24.65 | 124.02 | 39.75 | 4 | 广钢气体 | 2024-04-23 二 | 9.47 | 9.46 | 9.35 | 9.53 | 9.31 | -1.16% | 1.22% | 3206917 | 3016万 | 24.52 | 123.36 | 39.54 | 5 | 广钢气体 | 2024-04-22 一 | 9.26 | 9.40 | 9.46 | 9.55 | 9.14 | 0.64% | 2.16% | 5655602 | 5326万 | 24.8 | 124.82 | 40.01 | 6 | 广钢气体 | 2024-04-19 五 | 9.46 | 9.54 | 9.40 | 9.52 | 9.33 | -1.47% | 1.39% | 3653332 | 3439万 | 24.65 | 124.02 | 39.75 | 7 | 广钢气体 | 2024-04-18 四 | 9.41 | 9.42 | 9.54 | 9.61 | 9.21 | 1.27% | 2.17% | 5688668 | 5378万 | 25.01 | 125.87 | 39.38 | 8 | 广钢气体 | 2024-04-17 三 | 9.38 | 9.12 | 9.42 | 9.52 | 9.28 | 3.29% | 2.62% | 6860176 | 6446万 | 24.7 | 124.29 | 38.89 | 9 | 广钢气体 | 2024-04-16 二 | 9.62 | 9.67 | 9.12 | 9.67 | 8.92 | -5.69% | 3.98% | 10426170 | 9558万 | 23.91 | 120.33 | 37.65 | 10 | 广钢气体 | 2024-04-15 一 | 9.71 | 9.75 | 9.67 | 10.07 | 9.51 | -0.82% | 3.30% | 8644568 | 8458万 | 25.36 | 127.59 | 39.92 | 11 | 广钢气体 | 2024-04-12 五 | 9.79 | 9.78 | 9.75 | 9.93 | 9.74 | -0.31% | 1.85% | 4862964 | 4776万 | 25.56 | 128.64 | 40.25 | 12 | 广钢气体 | 2024-04-11 四 | 9.78 | 9.78 | 9.78 | 9.93 | 9.72 | 0.00% | 1.07% | 2800889 | 2750万 | 25.64 | 129.04 | 40.37 | 13 | 广钢气体 | 2024-04-10 三 | 10.09 | 10.12 | 9.78 | 10.09 | 9.76 | -3.36% | 1.93% | 5050895 | 4990万 | 25.64 | 129.04 | 40.37 | 14 | 广钢气体 | 2024-04-09 二 | 9.90 | 9.82 | 10.12 | 10.14 | 9.82 | 3.05% | 1.95% | 5115087 | 5125万 | 26.53 | 133.52 | 41.78 | 15 | 广钢气体 | 2024-04-08 一 | 10.00 | 10.00 | 9.82 | 10.02 | 9.82 | -1.80% | 1.43% | 3752230 | 3709万 | 25.75 | 129.56 | 40.54 | 16 | 广钢气体 | 2024-04-03 三 | 10.08 | 10.10 | 10.00 | 10.14 | 9.98 | -0.99% | 1.21% | 3184971 | 3196万 | 26.22 | 131.94 | 41.28 | 17 | 广钢气体 | 2024-04-02 二 | 10.19 | 10.20 | 10.10 | 10.19 | 10.05 | -0.98% | 1.49% | 3902857 | 3949万 | 26.48 | 133.26 | 41.7 | 18 | 广钢气体 | 2024-04-01 一 | 10.00 | 10.00 | 10.20 | 10.21 | 9.98 | 2.00% | 2.05% | 5364837 | 5446万 | 26.74 | 134.58 | 42.11 | 19 | 广钢气体 | 2024-03-29 五 | 10.02 | 10.09 | 10.00 | 10.12 | 9.89 | -0.89% | 1.76% | 4610687 | 4601万 | 26.22 | 131.94 | 41.28 | 20 | 广钢气体 | 2024-03-28 四 | 9.82 | 9.72 | 10.09 | 10.20 | 9.77 | 3.81% | 3.05% | 7995257 | 8042万 | 26.46 | 133.13 | 41.65 | 21 | 广钢气体 | 2024-03-27 三 | 10.13 | 10.12 | 9.72 | 10.21 | 9.72 | -3.95% | 2.62% | 6862088 | 6787万 | 25.49 | 128.25 | 40.13 | 22 | 广钢气体 | 2024-03-26 二 | 10.49 | 10.47 | 10.12 | 10.52 | 9.97 | -3.34% | 3.12% | 8184174 | 8332万 | 26.53 | 133.52 | 41.78 | 23 | 广钢气体 | 2024-03-25 一 | 10.88 | 10.87 | 10.47 | 10.90 | 10.46 | -3.68% | 3.69% | 9683865 | 10330万 | 27.45 | 138.14 | 43.24 | 24 | 广钢气体 | 2024-03-22 五 | 10.70 | 10.75 | 10.87 | 10.98 | 10.69 | 1.12% | 4.51% | 11817132 | 12838万 | 28.5 | 143.42 | 44.89 | 25 | 广钢气体 | 2024-03-21 四 | 10.81 | 10.84 | 10.75 | 10.92 | 10.63 | -0.83% | 2.62% | 6862251 | 7388万 | 28.19 | 141.84 | 44.4 | 26 | 广钢气体 | 2024-03-20 三 | 10.69 | 10.62 | 10.84 | 10.88 | 10.54 | 2.07% | 2.90% | 7594109 | 8143万 | 28.42 | 143.02 | 44.77 | 27 | 广钢气体 | 2024-03-19 二 | 10.80 | 10.80 | 10.62 | 10.80 | 10.61 | -1.67% | 2.20% | 5757010 | 6151万 | 27.85 | 140.12 | 43.86 | 28 | 广钢气体 | 2024-03-18 一 | 10.61 | 10.54 | 10.80 | 10.80 | 10.55 | 2.47% | 2.74% | 7193584 | 7686万 | 28.32 | 142.5 | 44.6 | 29 | 广钢气体 | 2024-03-15 五 | 10.44 | 10.49 | 10.54 | 10.58 | 10.38 | 0.48% | 1.76% | 4619558 | 4843万 | 27.64 | 139.06 | 43.53 | 30 | 广钢气体 | 2024-03-14 四 | 10.69 | 10.65 | 10.49 | 10.69 | 10.38 | -1.50% | 2.24% | 5876358 | 6175万 | 27.51 | 138.4 | 43.32 | 31 | 广钢气体 | 2024-03-08 五 | 10.33 | 10.35 | 10.38 | 10.44 | 10.23 | 0.29% | 1.66% | 4358132 | 4507万 | 27.22 | 136.95 | 42.87 | 32 | 广钢气体 | 2024-03-07 四 | 10.43 | 10.40 | 10.35 | 10.69 | 10.33 | -0.48% | 2.96% | 7749068 | 8147万 | 27.14 | 136.56 | 42.74 | 33 | 广钢气体 | 2024-03-06 三 | 10.52 | 10.55 | 10.40 | 10.62 | 10.32 | -1.42% | 3.50% | 9169634 | 9546万 | 27.27 | 137.22 | 42.95 | 34 | 广钢气体 | 2024-03-05 二 | 10.77 | 10.85 | 10.55 | 10.84 | 10.50 | -2.76% | 2.98% | 7805430 | 8316万 | 27.66 | 139.2 | 43.57 | 35 | 广钢气体 | 2024-03-04 一 | 10.97 | 11.03 | 10.85 | 11.08 | 10.76 | -1.63% | 2.50% | 6551859 | 7136万 | 28.45 | 143.15 | 44.81 | 36 | 广钢气体 | 2024-03-01 五 | 11.02 | 11.16 | 11.03 | 11.33 | 10.91 | -1.16% | 3.11% | 8149379 | 9017万 | 28.92 | 145.53 | 45.55 | 37 | 广钢气体 | 2024-02-29 四 | 10.40 | 10.49 | 11.16 | 11.17 | 10.38 | 6.39% | 3.87% | 10136723 | 11036万 | 29.26 | 147.24 | 46.09 | 38 | 广钢气体 | 2024-02-28 三 | 11.15 | 11.07 | 10.49 | 11.35 | 10.48 | -5.24% | 4.35% | 11403262 | 12494万 | 27.51 | 138.4 | 43.32 | 39 | 广钢气体 | 2024-02-27 二 | 10.77 | 10.88 | 11.07 | 11.10 | 10.75 | 1.75% | 2.61% | 6833273 | 7487万 | 29.03 | 146.06 | 45.72 | 40 | 广钢气体 | 2024-02-26 一 | 10.79 | 10.69 | 10.88 | 11.10 | 10.67 | 1.78% | 3.20% | 8385333 | 9115万 | 28.53 | 143.55 | 44.93 | 41 | 广钢气体 | 2024-02-23 五 | 10.63 | 10.56 | 10.69 | 10.71 | 10.45 | 1.23% | 2.43% | 6376935 | 6761万 | 28.03 | 141.04 | 40.97 | 42 | 广钢气体 | 2024-02-22 四 | 10.38 | 10.45 | 10.56 | 10.63 | 10.30 | 1.05% | 2.92% | 7654218 | 8049万 | 27.69 | 139.33 | 40.48 | 43 | 广钢气体 | 2024-02-21 三 | 10.40 | 10.56 | 10.45 | 10.78 | 10.32 | -1.04% | 3.25% | 8518975 | 8998万 | 27.4 | 137.88 | 40.05 | 44 | 广钢气体 | 2024-02-20 二 | 10.21 | 10.35 | 10.56 | 10.60 | 10.10 | 2.03% | 4.35% | 11409164 | 11864万 | 27.69 | 139.33 | 40.48 | 45 | 广钢气体 | 2024-02-19 一 | 10.56 | 10.79 | 10.35 | 10.67 | 9.99 | -4.08% | 8.22% | 21542662 | 22070万 | 27.14 | 136.56 | 39.67 | 46 | 广钢气体 | 2024-02-08 四 | 10.46 | 10.36 | 10.79 | 10.83 | 10.08 | 4.15% | 3.92% | 9546308 | 10042万 | 26.24 | 142.36 | 41.36 | 47 | 广钢气体 | 2024-02-07 三 | 10.06 | 10.11 | 10.36 | 10.67 | 10.01 | 2.47% | 4.47% | 10867782 | 11361万 | 25.2 | 136.69 | 39.71 | 48 | 广钢气体 | 2024-02-06 二 | 9.07 | 9.33 | 10.11 | 10.37 | 8.92 | 8.36% | 3.35% | 8149087 | 7953万 | 24.59 | 133.39 | 38.75 | 49 | 广钢气体 | 2024-02-05 一 | 9.62 | 9.72 | 9.33 | 9.62 | 8.62 | -4.01% | 4.69% | 11397980 | 10448万 | 22.69 | 123.1 | 35.76 | 50 | 广钢气体 | 2024-02-02 五 | 9.87 | 9.88 | 9.72 | 10.17 | 9.44 | -1.62% | 4.04% | 9824926 | 9694万 | 23.64 | 128.25 | 37.26 | 51 | 广钢气体 | 2024-02-01 四 | 9.79 | 9.80 | 9.88 | 10.20 | 9.68 | 0.82% | 3.43% | 8346741 | 8307万 | 24.03 | 130.36 | 37.87 | 52 | 广钢气体 | 2024-01-31 三 | 10.50 | 10.40 | 9.80 | 10.50 | 9.78 | -5.77% | 2.70% | 6574979 | 6598万 | 23.84 | 129.3 | 37.56 | 53 | 广钢气体 | 2024-01-30 二 | 10.58 | 10.75 | 10.40 | 10.90 | 10.30 | -3.26% | 2.21% | 5372298 | 5693万 | 25.29 | 137.22 | 39.86 | 54 | 广钢气体 | 2024-01-29 一 | 10.93 | 10.78 | 10.75 | 11.15 | 10.75 | -0.28% | 2.97% | 7223222 | 7903万 | 26.15 | 141.84 | 41.2 | 55 | 广钢气体 | 2024-01-26 五 | 11.09 | 11.13 | 10.78 | 11.21 | 10.72 | -3.14% | 3.06% | 7431678 | 8108万 | 26.22 | 142.23 | 41.32 | 56 | 广钢气体 | 2024-01-25 四 | 10.74 | 10.74 | 11.13 | 11.23 | 10.61 | 3.63% | 2.33% | 5658943 | 6210万 | 27.07 | 146.85 | 42.66 | 57 | 广钢气体 | 2024-01-24 三 | 10.95 | 10.90 | 10.74 | 11.05 | 10.33 | -1.47% | 2.41% | 5858170 | 6242万 | 26.12 | 141.7 | 41.17 | 58 | 广钢气体 | 2024-01-23 二 | 10.61 | 10.51 | 10.90 | 10.99 | 10.37 | 3.71% | 2.64% | 6422204 | 6920万 | 26.51 | 143.81 | 41.78 | 59 | 广钢气体 | 2024-01-22 一 | 11.28 | 11.31 | 10.51 | 11.32 | 10.51 | -7.07% | 2.88% | 7005805 | 7611万 | 25.56 | 138.67 | 40.28 | 60 | 广钢气体 | 2024-01-19 五 | 11.65 | 11.64 | 11.31 | 11.76 | 11.25 | -2.84% | 2.24% | 5441194 | 6223万 | 27.51 | 149.22 | 43.35 | 61 | 广钢气体 | 2024-01-18 四 | 11.20 | 11.30 | 11.64 | 11.67 | 11.20 | 3.01% | 2.66% | 6467369 | 7381万 | 28.31 | 153.58 | 44.61 | 62 | 广钢气体 | 2024-01-17 三 | 11.35 | 11.42 | 11.30 | 11.55 | 11.26 | -1.05% | 1.80% | 4387647 | 5008万 | 27.48 | 149.09 | 43.31 | 63 | 广钢气体 | 2024-01-16 二 | 11.30 | 11.36 | 11.42 | 11.48 | 11.13 | 0.53% | 2.34% | 5699322 | 6443万 | 27.78 | 150.68 | 43.77 | 64 | 广钢气体 | 2024-01-15 一 | 11.42 | 11.43 | 11.36 | 11.66 | 11.26 | -0.61% | 1.40% | 3415359 | 3904万 | 27.63 | 149.88 | 43.54 | 65 | 广钢气体 | 2024-01-12 五 | 11.61 | 11.62 | 11.43 | 11.78 | 11.43 | -1.64% | 1.63% | 3971584 | 4592万 | 27.8 | 150.81 | 43.81 | 66 | 广钢气体 | 2024-01-11 四 | 11.51 | 11.57 | 11.62 | 11.78 | 11.51 | 0.43% | 1.62% | 3940954 | 4586万 | 28.26 | 153.31 | 44.54 | 67 | 广钢气体 | 2024-01-10 三 | 11.70 | 11.73 | 11.57 | 11.87 | 11.43 | -1.36% | 2.11% | 5123133 | 5953万 | 28.14 | 152.65 | 44.35 | 68 | 广钢气体 | 2024-01-09 二 | 11.87 | 11.89 | 11.73 | 12.06 | 11.48 | -1.35% | 2.96% | 7206105 | 8453万 | 28.53 | 154.77 | 44.96 | 69 | 广钢气体 | 2024-01-08 一 | 12.28 | 12.29 | 11.89 | 12.28 | 11.69 | -3.25% | 2.55% | 6198838 | 7378万 | 28.92 | 156.88 | 45.57 | 70 | 广钢气体 | 2024-01-05 五 | 12.57 | 12.65 | 12.29 | 12.71 | 12.24 | -2.85% | 1.87% | 4545889 | 5653万 | 29.89 | 162.15 | 47.11 | 71 | 广钢气体 | 2024-01-04 四 | 12.52 | 12.59 | 12.65 | 12.75 | 12.32 | 0.48% | 2.38% | 5792864 | 7241万 | 30.77 | 166.9 | 48.49 | 72 | 广钢气体 | 2024-01-03 三 | 12.90 | 12.93 | 12.59 | 12.90 | 12.53 | -2.63% | 2.22% | 5404853 | 6842万 | 30.62 | 166.11 | 48.26 | 73 | 广钢气体 | 2024-01-02 二 | 13.06 | 13.06 | 12.93 | 13.10 | 12.80 | -1.00% | 2.22% | 5399256 | 6962万 | 31.45 | 170.6 | 49.56 | 74 | 广钢气体 | 2023-12-29 五 | 12.85 | 12.86 | 13.06 | 13.20 | 12.80 | 1.56% | 2.56% | 6235725 | 8103万 | 31.76 | 172.31 | 50.06 | 75 | 广钢气体 | 2023-12-28 四 | 12.48 | 12.46 | 12.86 | 13.05 | 12.31 | 3.21% | 3.61% | 8782948 | 11217万 | 31.28 | 169.67 | 49.29 | 76 | 广钢气体 | 2023-12-27 三 | 12.52 | 12.60 | 12.46 | 12.73 | 12.37 | -1.11% | 3.18% | 7726798 | 9676万 | 30.31 | 164.4 | 47.76 | 77 | 广钢气体 | 2023-12-26 二 | 12.99 | 12.97 | 12.60 | 12.99 | 12.43 | -2.85% | 3.06% | 7445752 | 9405万 | 30.65 | 166.24 | 48.29 | 78 | 广钢气体 | 2023-12-25 一 | 12.84 | 12.85 | 12.97 | 13.01 | 12.54 | 0.93% | 2.20% | 5342829 | 6851万 | 31.55 | 171.13 | 49.71 | 79 | 广钢气体 | 2023-12-22 五 | 13.00 | 12.95 | 12.85 | 13.07 | 12.61 | -0.77% | 3.39% | 8235997 | 10594万 | 31.25 | 169.54 | 49.25 | 80 | 广钢气体 | 2023-12-21 四 | 12.56 | 12.63 | 12.95 | 13.08 | 12.52 | 2.53% | 4.58% | 11145882 | 14364万 | 31.5 | 170.86 | 49.64 | 81 | 广钢气体 | 2023-12-20 三 | 12.66 | 12.65 | 12.63 | 12.75 | 12.48 | -0.16% | 2.10% | 5097522 | 6444万 | 30.72 | 166.64 | 48.41 | 82 | 广钢气体 | 2023-12-19 二 | 12.48 | 12.47 | 12.65 | 12.85 | 12.43 | 1.44% | 2.52% | 6129932 | 7757万 | 30.77 | 166.9 | 48.49 | 83 | 广钢气体 | 2023-12-18 一 | 12.57 | 12.57 | 12.47 | 12.63 | 12.20 | -0.80% | 2.54% | 6166308 | 7649万 | 30.33 | 164.53 | 47.8 | 84 | 广钢气体 | 2023-12-15 五 | 12.60 | 12.51 | 12.57 | 12.67 | 12.33 | 0.48% | 2.35% | 5705265 | 7151万 | 30.57 | 165.85 | 48.18 | 85 | 广钢气体 | 2023-12-14 四 | 12.69 | 12.60 | 12.51 | 12.78 | 12.49 | -0.71% | 1.99% | 4828477 | 6088万 | 30.43 | 165.06 | 47.95 | 86 | 广钢气体 | 2023-12-13 三 | 12.78 | 12.78 | 12.60 | 12.78 | 12.46 | -1.41% | 2.59% | 6307972 | 7945万 | 30.65 | 166.24 | 48.29 | 87 | 广钢气体 | 2023-12-12 二 | 12.80 | 12.81 | 12.78 | 12.88 | 12.64 | -0.23% | 1.91% | 4653452 | 5937万 | 31.08 | 168.62 | 48.98 | 88 | 广钢气体 | 2023-12-11 一 | 12.60 | 12.61 | 12.81 | 12.86 | 12.36 | 1.59% | 2.88% | 7015653 | 8839万 | 31.16 | 169.01 | 49.1 | 89 | 广钢气体 | 2023-12-08 五 | 12.74 | 12.75 | 12.61 | 12.96 | 12.56 | -1.10% | 2.96% | 7194182 | 9148万 | 30.67 | 166.38 | 48.33 | 90 | 广钢气体 | 2023-12-07 四 | 12.85 | 12.82 | 12.75 | 12.92 | 12.65 | -0.55% | 2.80% | 6810122 | 8672万 | 31.01 | 168.22 | 48.87 | 91 | 广钢气体 | 2023-12-06 三 | 12.64 | 12.66 | 12.82 | 13.19 | 12.64 | 1.26% | 2.87% | 6982636 | 9014万 | 31.18 | 169.15 | 49.14 | 92 | 广钢气体 | 2023-12-05 二 | 12.97 | 13.01 | 12.66 | 13.02 | 12.65 | -2.69% | 3.57% | 8687886 | 11147万 | 30.79 | 167.04 | 48.52 | 93 | 广钢气体 | 2023-12-04 一 | 13.33 | 13.33 | 13.01 | 13.46 | 12.92 | -2.40% | 3.01% | 7322704 | 9598万 | 31.64 | 171.65 | 49.87 | 94 | 广钢气体 | 2023-12-01 五 | 13.00 | 13.10 | 13.33 | 13.45 | 12.86 | 1.76% | 4.02% | 9773672 | 12923万 | 32.42 | 175.88 | 51.09 | 95 | 广钢气体 | 2023-11-30 四 | 13.04 | 13.08 | 13.10 | 13.13 | 12.67 | 0.15% | 4.16% | 10128416 | 13043万 | 31.86 | 172.84 | 50.21 | 96 | 广钢气体 | 2023-11-29 三 | 13.10 | 13.10 | 13.08 | 13.56 | 13.03 | -0.15% | 4.58% | 11144653 | 14838万 | 31.81 | 172.58 | 50.13 | 97 | 广钢气体 | 2023-11-28 二 | 13.09 | 13.10 | 13.10 | 13.29 | 12.87 | 0.00% | 2.79% | 6774010 | 8857万 | 31.86 | 172.84 | 50.21 | 98 | 广钢气体 | 2023-11-27 一 | 12.70 | 12.81 | 13.10 | 13.25 | 12.66 | 2.26% | 4.40% | 10696019 | 13949万 | 31.86 | 172.84 | 50.21 | 99 | 广钢气体 | 2023-11-24 五 | 13.02 | 13.04 | 12.81 | 13.02 | 12.66 | -1.76% | 3.87% | 9415222 | 12072万 | 31.16 | 169.01 | 49.1 | 100 | 广钢气体 | 2023-11-23 四 | 12.57 | 12.52 | 13.04 | 13.07 | 12.42 | 4.15% | 5.08% | 12363311 | 15820万 | 31.72 | 172.05 | 49.98 | 101 | 广钢气体 | 2023-11-22 三 | 13.00 | 12.98 | 12.52 | 13.01 | 12.51 | -3.54% | 8.05% | 19577901 | 24846万 | 30.45 | 165.19 | 47.99 | 102 | 广钢气体 | 2023-11-21 二 | 13.48 | 13.52 | 12.98 | 13.51 | 12.92 | -3.99% | 6.33% | 15407483 | 20222万 | 31.57 | 171.26 | 49.75 | 103 | 广钢气体 | 2023-11-20 一 | 13.41 | 13.28 | 13.52 | 13.58 | 13.12 | 1.81% | 4.82% | 11728849 | 15704万 | 32.88 | 178.38 | 51.82 | 104 | 广钢气体 | 2023-11-17 五 | 13.13 | 13.16 | 13.28 | 13.44 | 13.07 | 0.91% | 4.35% | 10592125 | 14036万 | 32.3 | 175.22 | 50.9 | 105 | 广钢气体 | 2023-11-16 四 | 13.14 | 13.21 | 13.16 | 13.28 | 13.09 | -0.38% | 2.93% | 7134528 | 9409万 | 32.01 | 173.63 | 50.44 | 106 | 广钢气体 | 2023-11-15 三 | 13.54 | 13.37 | 13.21 | 13.60 | 13.12 | -1.20% | 5.55% | 13494703 | 18020万 | 32.13 | 174.29 | 50.63 | 107 | 广钢气体 | 2023-11-14 二 | 13.49 | 13.54 | 13.37 | 13.59 | 13.26 | -1.26% | 5.00% | 12149237 | 16233万 | 32.52 | 176.4 | 51.25 | 108 | 广钢气体 | 2023-11-13 一 | 13.79 | 13.61 | 13.54 | 13.93 | 13.36 | -0.51% | 4.78% | 11626154 | 15784万 | 32.93 | 178.65 | 51.9 | 109 | 广钢气体 | 2023-11-10 五 | 13.34 | 13.32 | 13.61 | 13.86 | 13.30 | 2.18% | 5.87% | 14285947 | 19398万 | 33.1 | 179.57 | 52.17 | 110 | 广钢气体 | 2023-11-09 四 | 13.41 | 13.51 | 13.32 | 13.79 | 13.28 | -1.41% | 5.44% | 13220614 | 17853万 | 32.4 | 175.74 | 51.05 | 111 | 广钢气体 | 2023-11-08 三 | 13.60 | 13.59 | 13.51 | 13.67 | 13.25 | -0.59% | 5.59% | 13585378 | 18271万 | 32.86 | 178.25 | 51.78 | 112 | 广钢气体 | 2023-11-07 二 | 13.53 | 13.69 | 13.59 | 13.75 | 13.40 | -0.73% | 6.05% | 14708514 | 19968万 | 33.05 | 179.31 | 52.09 | 113 | 广钢气体 | 2023-11-06 一 | 12.85 | 12.88 | 13.69 | 13.92 | 12.80 | 6.29% | 11.78% | 28639406 | 38617万 | 33.3 | 180.63 | 52.47 | 114 | 广钢气体 | 2023-11-03 五 | 12.45 | 12.40 | 12.88 | 12.99 | 12.23 | 3.87% | 9.99% | 24295383 | 30657万 | 31.33 | 169.94 | 49.37 | 115 | 广钢气体 | 2023-11-02 四 | 12.73 | 12.66 | 12.40 | 12.85 | 12.36 | -2.05% | 6.22% | 15128540 | 18941万 | 30.16 | 163.61 | 47.53 | 116 | 广钢气体 | 2023-11-01 三 | 13.02 | 12.98 | 12.66 | 13.50 | 12.66 | -2.47% | 6.62% | 16112845 | 20880万 | 30.79 | 167.04 | 48.52 | 117 | 广钢气体 | 2023-10-31 二 | 13.34 | 12.57 | 12.98 | 13.70 | 12.72 | 3.26% | 13.10% | 31864830 | 41913万 | 31.57 | 171.26 | 49.75 | 118 | 广钢气体 | 2023-10-30 一 | 12.88 | 12.63 | 12.57 | 12.93 | 12.49 | -0.48% | 8.54% | 20767291 | 26297万 | 30.57 | 165.85 | 48.18 | 119 | 广钢气体 | 2023-10-27 五 | 11.83 | 11.60 | 12.63 | 13.00 | 11.83 | 8.88% | 12.66% | 30780774 | 38296万 | 30.72 | 166.64 | 48.41 | 120 | 广钢气体 | 2023-10-26 四 | 11.66 | 11.73 | 11.60 | 11.78 | 11.30 | -1.11% | 5.94% | 14439843 | 16655万 | 28.21 | 153.05 | 44.46 | 121 | 广钢气体 | 2023-10-25 三 | 11.97 | 11.90 | 11.73 | 12.05 | 11.56 | -1.43% | 6.53% | 15889133 | 18593万 | 28.53 | 154.77 | 47.63 | 122 | 广钢气体 | 2023-10-24 二 | 11.50 | 11.45 | 11.90 | 12.05 | 11.27 | 3.93% | 6.61% | 16087811 | 18996万 | 28.94 | 157.01 | 48.32 | 123 | 广钢气体 | 2023-10-23 一 | 11.94 | 11.89 | 11.45 | 12.00 | 11.17 | -3.70% | 6.16% | 14974547 | 17309万 | 27.85 | 151.07 | 46.49 | 124 | 广钢气体 | 2023-10-20 五 | 11.94 | 12.10 | 11.89 | 12.35 | 11.82 | -1.74% | 7.54% | 18329963 | 22104万 | 28.92 | 156.88 | 48.28 | 125 | 广钢气体 | 2023-10-19 四 | 11.88 | 11.96 | 12.10 | 12.39 | 11.81 | 1.17% | 6.35% | 15440412 | 18727万 | 29.43 | 159.65 | 49.13 | 126 | 广钢气体 | 2023-10-18 三 | 12.22 | 12.36 | 11.96 | 12.29 | 11.92 | -3.24% | 5.80% | 14104962 | 17026万 | 29.09 | 157.8 | 48.56 | 127 | 广钢气体 | 2023-10-17 二 | 12.16 | 12.21 | 12.36 | 12.42 | 11.61 | 1.23% | 11.16% | 27137383 | 32621万 | 30.06 | 163.08 | 50.19 | 128 | 广钢气体 | 2023-10-16 一 | 12.32 | 12.02 | 12.21 | 12.66 | 11.97 | 1.58% | 10.81% | 26284845 | 32311万 | 29.7 | 161.1 | 49.58 | 129 | 广钢气体 | 2023-10-13 五 | 11.12 | 11.21 | 12.02 | 12.05 | 11.10 | 7.23% | 13.00% | 31610161 | 37003万 | 29.23 | 158.59 | 48.81 | 130 | 广钢气体 | 2023-10-12 四 | 11.09 | 11.02 | 11.21 | 11.29 | 10.93 | 1.72% | 6.12% | 14874147 | 16521万 | 27.26 | 147.9 | 45.52 | 131 | 广钢气体 | 2023-10-11 三 | 10.83 | 10.81 | 11.02 | 11.15 | 10.78 | 1.94% | 5.33% | 12958775 | 14229万 | 26.8 | 145.4 | 44.75 | 132 | 广钢气体 | 2023-10-10 二 | 10.98 | 10.93 | 10.81 | 11.09 | 10.73 | -1.10% | 5.14% | 12495541 | 13612万 | 26.29 | 142.63 | 43.9 | 133 | 广钢气体 | 2023-10-09 一 | 10.99 | 10.91 | 10.93 | 11.18 | 10.89 | 0.18% | 5.15% | 12516441 | 13779万 | 26.58 | 144.21 | 44.38 | 134 | 广钢气体 | 2023-09-28 四 | 10.90 | 10.88 | 10.91 | 11.20 | 10.90 | 0.28% | 5.84% | 14214790 | 15704万 | 26.54 | 143.95 | 44.3 | 135 | 广钢气体 | 2023-09-27 三 | 11.13 | 11.15 | 10.88 | 11.28 | 10.81 | -2.42% | 7.08% | 17223668 | 18930万 | 26.46 | 143.55 | 44.18 | 136 | 广钢气体 | 2023-09-26 二 | 11.23 | 11.23 | 11.15 | 11.30 | 11.08 | -0.71% | 4.38% | 10642233 | 11902万 | 27.12 | 147.11 | 45.28 | 137 | 广钢气体 | 2023-09-25 一 | 11.80 | 11.88 | 11.23 | 11.90 | 11.13 | -5.47% | 11.49% | 27957701 | 31833万 | 27.31 | 148.17 | 45.6 | 138 | 广钢气体 | 2023-09-22 五 | 11.82 | 11.90 | 11.88 | 11.98 | 11.44 | -0.17% | 8.29% | 20174531 | 23741万 | 28.89 | 156.74 | 48.24 | 139 | 广钢气体 | 2023-09-21 四 | 11.80 | 11.65 | 11.90 | 12.05 | 11.64 | 2.15% | 8.12% | 19755303 | 23464万 | 28.94 | 157.01 | 48.32 | 140 | 广钢气体 | 2023-09-20 三 | 11.86 | 11.94 | 11.65 | 11.97 | 11.58 | -2.43% | 5.63% | 13698012 | 16114万 | 28.34 | 153.71 | 47.31 | 141 | 广钢气体 | 2023-09-19 二 | 11.95 | 11.98 | 11.94 | 12.10 | 11.57 | -0.33% | 6.08% | 14792840 | 17535万 | 29.04 | 157.54 | 48.48 | 142 | 广钢气体 | 2023-09-18 一 | 11.59 | 11.70 | 11.98 | 12.13 | 11.50 | 2.39% | 7.19% | 17489174 | 20811万 | 29.14 | 158.06 | 48.65 | 143 | 广钢气体 | 2023-09-15 五 | 11.56 | 11.47 | 11.70 | 12.00 | 11.40 | 2.01% | 7.40% | 17998279 | 21035万 | 28.46 | 154.37 | 47.51 | 144 | 广钢气体 | 2023-09-14 四 | 11.97 | 12.02 | 11.47 | 12.03 | 11.34 | -4.58% | 7.43% | 18078499 | 20922万 | 27.9 | 151.34 | 46.58 | 145 | 广钢气体 | 2023-09-13 三 | 11.99 | 12.01 | 12.02 | 12.06 | 11.76 | 0.08% | 6.62% | 16096822 | 19213万 | 29.23 | 158.59 | 48.81 | 146 | 广钢气体 | 2023-09-12 二 | 12.22 | 12.29 | 12.01 | 12.27 | 11.90 | -2.28% | 7.70% | 18731247 | 22546万 | 29.21 | 158.46 | 48.77 | 147 | 广钢气体 | 2023-09-11 一 | 12.57 | 12.82 | 12.29 | 12.85 | 12.23 | -4.13% | 10.94% | 26611209 | 32994万 | 29.89 | 162.15 | 49.9 | 148 | 广钢气体 | 2023-09-08 五 | 12.76 | 12.45 | 12.82 | 13.24 | 12.63 | 2.97% | 14.49% | 35249368 | 45518万 | 31.18 | 169.15 | 52.06 | 149 | 广钢气体 | 2023-09-07 四 | 13.60 | 13.68 | 12.45 | 13.77 | 12.38 | -8.99% | 20.65% | 50228076 | 65681万 | 30.28 | 164.27 | 50.55 | 150 | 广钢气体 | 2023-09-06 三 | 12.06 | 12.13 | 13.68 | 14.05 | 11.97 | 12.78% | 26.29% | 63951176 | 83262万 | 33.27 | 180.49 | 55.55 | 151 | 广钢气体 | 2023-09-05 二 | 12.48 | 12.40 | 12.13 | 12.77 | 12.12 | -2.18% | 12.37% | 30090791 | 37156万 | 29.5 | 160.04 | 49.26 | 152 | 广钢气体 | 2023-09-04 一 | 12.39 | 12.50 | 12.40 | 12.69 | 12.16 | -0.80% | 11.95% | 29069511 | 36011万 | 30.16 | 163.61 | 50.35 | 153 | 广钢气体 | 2023-09-01 五 | 12.92 | 13.16 | 12.50 | 13.40 | 12.37 | -5.02% | 20.04% | 48751845 | 62275万 | 30.4 | 164.92 | 50.76 | 154 | 广钢气体 | 2023-08-31 四 | 12.17 | 12.29 | 13.16 | 13.28 | 12.16 | 7.08% | 27.05% | 65782664 | 84383万 | 32.01 | 173.63 | 53.44 | 155 | 广钢气体 | 2023-08-30 三 | 11.73 | 11.71 | 12.29 | 12.98 | 11.65 | 4.95% | 27.29% | 66369300 | 82195万 | 29.89 | 162.15 | 49.9 | 156 | 广钢气体 | 2023-08-29 二 | 10.36 | 10.30 | 11.71 | 11.85 | 10.30 | 13.69% | 25.83% | 62815943 | 69787万 | 28.48 | 154.5 | 47.55 | 157 | 广钢气体 | 2023-08-28 一 | 10.98 | 10.23 | 10.30 | 11.20 | 10.30 | 0.68% | 18.14% | 44130086 | 47545万 | 25.05 | 135.9 | 41.82 | 158 | 广钢气体 | 2023-08-25 五 | 10.52 | 10.70 | 10.23 | 10.69 | 10.21 | -4.39% | 12.79% | 31105793 | 32438万 | 24.88 | 134.97 | 41.54 | 159 | 广钢气体 | 2023-08-23 三 | 11.38 | 11.44 | 11.02 | 11.61 | 11.00 | -3.67% | 15.33% | 37274119 | 42039万 | 26.8 | 145.4 | 44.75 | 160 | 广钢气体 | 2023-08-22 二 | 12.21 | 12.13 | 11.44 | 12.35 | 11.19 | -5.69% | 22.42% | 54530732 | 63545万 | 27.82 | 150.94 | 46.45 |
|
行情刷新 | 流通股东
|