| 股票名称 | 代码 688652 | 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 | 京仪装备 | 2024-04-30 二 | 43.65 | 43.92 | 42.71 | 43.90 | 42.33 | -2.76% | 2.31% | 875706 | 3759万 | 16.18 | 71.75 | 58.33 | 2 | 京仪装备 | 2024-04-29 一 | 43.28 | 43.28 | 43.92 | 44.43 | 43.00 | 1.48% | 2.92% | 1106827 | 4847万 | 16.64 | 73.79 | 59.98 | 3 | 京仪装备 | 2024-04-26 五 | 42.10 | 42.35 | 43.28 | 43.65 | 42.07 | 2.20% | 2.36% | 894154 | 3856万 | 16.4 | 72.71 | 59.11 | 4 | 京仪装备 | 2024-04-25 四 | 42.00 | 42.17 | 42.35 | 42.98 | 41.72 | 0.43% | 2.61% | 987295 | 4198万 | 16.04 | 71.15 | 57.84 | 5 | 京仪装备 | 2024-04-24 三 | 40.76 | 40.62 | 42.17 | 42.28 | 40.31 | 3.82% | 3.23% | 1222607 | 5078万 | 15.98 | 70.85 | 57.59 | 6 | 京仪装备 | 2024-04-23 二 | 40.05 | 39.91 | 40.62 | 40.97 | 39.97 | 1.78% | 1.68% | 637022 | 2586万 | 15.39 | 68.24 | 238.94 | 7 | 京仪装备 | 2024-04-22 一 | 39.00 | 39.21 | 39.91 | 40.69 | 38.00 | 1.79% | 2.31% | 875357 | 3467万 | 15.12 | 67.05 | 56.92 | 8 | 京仪装备 | 2024-04-19 五 | 40.80 | 40.95 | 39.21 | 40.80 | 38.98 | -4.25% | 2.81% | 1063751 | 4234万 | 14.85 | 65.87 | 55.92 | 9 | 京仪装备 | 2024-04-18 四 | 41.35 | 41.76 | 40.95 | 42.19 | 40.94 | -1.94% | 2.54% | 962371 | 3997万 | 15.51 | 68.8 | 58.4 | 10 | 京仪装备 | 2024-04-17 三 | 39.58 | 38.96 | 41.76 | 41.99 | 39.58 | 7.19% | 4.35% | 1649276 | 6755万 | 15.82 | 70.16 | 59.55 | 11 | 京仪装备 | 2024-04-16 二 | 42.06 | 42.76 | 38.96 | 42.71 | 38.69 | -8.89% | 4.23% | 1603377 | 6418万 | 14.76 | 65.45 | 55.56 | 12 | 京仪装备 | 2024-04-15 一 | 42.43 | 42.36 | 42.76 | 44.20 | 42.30 | 0.94% | 3.48% | 1319324 | 5708万 | 16.2 | 71.84 | 60.98 | 13 | 京仪装备 | 2024-04-12 五 | 42.67 | 42.62 | 42.36 | 43.77 | 42.36 | -0.61% | 1.19% | 450671 | 1937万 | 16.05 | 71.16 | 60.41 | 14 | 京仪装备 | 2024-04-11 四 | 42.52 | 42.41 | 42.62 | 44.18 | 42.05 | 0.50% | 1.88% | 710373 | 3066万 | 16.15 | 71.6 | 60.78 | 15 | 京仪装备 | 2024-04-10 三 | 44.00 | 43.97 | 42.41 | 44.00 | 42.08 | -3.55% | 2.10% | 794980 | 3396万 | 16.07 | 71.25 | 60.48 | 16 | 京仪装备 | 2024-04-09 二 | 44.00 | 43.81 | 43.97 | 44.89 | 43.81 | 0.37% | 1.97% | 746641 | 3296万 | 16.66 | 73.87 | 62.71 | 17 | 京仪装备 | 2024-04-08 一 | 44.77 | 44.58 | 43.81 | 45.21 | 43.31 | -1.73% | 2.88% | 1091767 | 4806万 | 16.6 | 73.6 | 62.48 | 18 | 京仪装备 | 2024-04-03 三 | 45.31 | 45.31 | 44.58 | 46.38 | 43.75 | -1.61% | 2.99% | 1132730 | 5098万 | 16.89 | 74.89 | 63.58 | 19 | 京仪装备 | 2024-04-02 二 | 46.12 | 46.09 | 45.31 | 46.15 | 44.85 | -1.69% | 1.79% | 677426 | 3071万 | 17.17 | 76.12 | 64.62 | 20 | 京仪装备 | 2024-04-01 一 | 46.00 | 45.86 | 46.09 | 46.49 | 45.11 | 0.50% | 3.38% | 1281143 | 5882万 | 17.46 | 77.43 | 65.73 | 21 | 京仪装备 | 2024-03-29 五 | 43.92 | 43.90 | 45.86 | 45.97 | 41.88 | 4.46% | 5.81% | 2201816 | 9701万 | 17.37 | 77.04 | 65.4 | 22 | 京仪装备 | 2024-03-28 四 | 43.68 | 43.70 | 43.90 | 45.00 | 43.68 | 0.46% | 3.26% | 1235130 | 5474万 | 16.63 | 73.75 | 62.61 | 23 | 京仪装备 | 2024-03-27 三 | 45.90 | 45.88 | 43.70 | 45.96 | 43.65 | -4.75% | 2.67% | 1010425 | 4486万 | 16.56 | 73.42 | 62.32 | 24 | 京仪装备 | 2024-03-26 二 | 46.30 | 46.50 | 45.88 | 47.37 | 45.33 | -1.33% | 3.36% | 1273721 | 5890万 | 17.38 | 77.08 | 65.43 | 25 | 京仪装备 | 2024-03-25 一 | 50.00 | 50.66 | 46.50 | 50.20 | 46.50 | -8.21% | 6.93% | 2626665 | 12726万 | 17.62 | 78.12 | 66.31 | 26 | 京仪装备 | 2024-03-22 五 | 48.79 | 49.01 | 50.66 | 51.15 | 48.42 | 3.37% | 6.88% | 2607187 | 13054万 | 19.19 | 85.11 | 72.25 | 27 | 京仪装备 | 2024-03-21 四 | 51.10 | 49.78 | 49.01 | 51.28 | 48.04 | -1.55% | 5.45% | 2063516 | 10226万 | 18.57 | 82.34 | 69.89 | 28 | 京仪装备 | 2024-03-20 三 | 49.07 | 49.38 | 49.78 | 50.85 | 48.50 | 0.81% | 4.22% | 1597165 | 7934万 | 18.86 | 83.63 | 70.99 | 29 | 京仪装备 | 2024-03-19 二 | 49.98 | 50.37 | 49.38 | 50.85 | 49.35 | -1.97% | 3.44% | 1303768 | 6504万 | 18.71 | 82.96 | 70.42 | 30 | 京仪装备 | 2024-03-18 一 | 49.97 | 49.89 | 50.37 | 50.88 | 49.23 | 0.96% | 3.68% | 1395830 | 6968万 | 19.08 | 84.62 | 71.83 | 31 | 京仪装备 | 2024-03-15 五 | 48.88 | 49.30 | 49.89 | 50.00 | 48.58 | 1.20% | 3.35% | 1269717 | 6273万 | 18.9 | 83.82 | 71.15 | 32 | 京仪装备 | 2024-03-14 四 | 49.68 | 50.68 | 49.30 | 50.87 | 48.21 | -2.72% | 6.03% | 2283244 | 11223万 | 18.68 | 82.82 | 70.31 | 33 | 京仪装备 | 2024-03-08 五 | 45.23 | 45.20 | 46.36 | 47.05 | 44.60 | 2.57% | 6.84% | 2590087 | 11921万 | 17.56 | 77.88 | 66.11 | 34 | 京仪装备 | 2024-03-07 四 | 45.66 | 44.88 | 45.20 | 47.35 | 44.90 | 0.71% | 7.55% | 2858884 | 13171万 | 17.12 | 75.94 | 64.46 | 35 | 京仪装备 | 2024-03-06 三 | 44.79 | 45.29 | 44.88 | 45.50 | 44.01 | -0.91% | 3.97% | 1503255 | 6725万 | 17 | 75.4 | 64 | 36 | 京仪装备 | 2024-03-05 二 | 46.50 | 46.99 | 45.29 | 46.58 | 44.40 | -3.62% | 6.91% | 2618777 | 11875万 | 17.16 | 76.09 | 64.59 | 37 | 京仪装备 | 2024-03-04 一 | 48.01 | 48.20 | 46.99 | 48.60 | 46.30 | -2.51% | 8.05% | 3049173 | 14329万 | 17.8 | 78.94 | 67.01 | 38 | 京仪装备 | 2024-03-01 五 | 47.99 | 48.94 | 48.20 | 48.93 | 47.00 | -1.51% | 8.39% | 3177220 | 15205万 | 18.26 | 80.98 | 68.74 | 39 | 京仪装备 | 2024-02-29 四 | 41.01 | 41.30 | 48.94 | 49.56 | 41.01 | 18.50% | 13.92% | 5274180 | 24904万 | 18.54 | 82.22 | 69.79 | 40 | 京仪装备 | 2024-02-28 三 | 46.75 | 46.80 | 41.30 | 47.30 | 41.30 | -11.75% | 6.93% | 2624397 | 11756万 | 15.65 | 69.38 | 58.9 | 41 | 京仪装备 | 2024-02-27 二 | 43.96 | 44.49 | 46.80 | 46.96 | 43.61 | 5.19% | 5.75% | 2177742 | 9992万 | 17.73 | 78.62 | 66.74 | 42 | 京仪装备 | 2024-02-26 一 | 43.80 | 43.10 | 44.49 | 45.99 | 43.31 | 3.23% | 6.19% | 2346406 | 10422万 | 16.86 | 74.74 | 63.45 | 43 | 京仪装备 | 2024-02-23 五 | 43.50 | 43.20 | 43.10 | 43.50 | 42.11 | -0.23% | 5.15% | 1951898 | 8357万 | 16.33 | 72.41 | 61.46 | 44 | 京仪装备 | 2024-02-22 四 | 41.20 | 41.68 | 43.20 | 43.58 | 41.18 | 3.65% | 5.61% | 2125001 | 9067万 | 16.37 | 72.58 | 61.61 | 45 | 京仪装备 | 2024-02-21 三 | 40.08 | 40.69 | 41.68 | 42.99 | 39.77 | 2.43% | 6.45% | 2441760 | 10123万 | 15.79 | 70.02 | 59.44 | 46 | 京仪装备 | 2024-02-20 二 | 42.30 | 42.00 | 40.69 | 42.49 | 39.20 | -3.12% | 8.20% | 3106952 | 12478万 | 15.42 | 68.36 | 58.03 | 47 | 京仪装备 | 2024-02-19 一 | 42.00 | 41.80 | 42.00 | 44.20 | 40.32 | 0.48% | 7.30% | 2765381 | 11627万 | 15.91 | 70.56 | 59.9 | 48 | 京仪装备 | 2024-02-08 四 | 40.18 | 39.88 | 41.80 | 42.50 | 35.14 | 4.81% | 6.93% | 2624511 | 10598万 | 15.84 | 70.22 | 59.61 | 49 | 京仪装备 | 2024-02-07 三 | 40.25 | 39.67 | 39.88 | 43.93 | 39.16 | 0.53% | 7.86% | 2979193 | 12392万 | 15.11 | 67 | 56.87 | 50 | 京仪装备 | 2024-02-06 二 | 35.83 | 36.80 | 39.67 | 40.66 | 35.35 | 7.80% | 5.57% | 2108811 | 8061万 | 15.03 | 66.65 | 56.57 | 51 | 京仪装备 | 2024-02-05 一 | 39.51 | 40.55 | 36.80 | 40.00 | 35.11 | -9.25% | 7.49% | 2839208 | 10569万 | 13.94 | 61.82 | 54.42 | 52 | 京仪装备 | 2024-02-02 五 | 44.23 | 44.14 | 40.55 | 44.89 | 40.30 | -8.13% | 6.50% | 2460794 | 10371万 | 15.36 | 68.12 | 59.97 | 53 | 京仪装备 | 2024-02-01 四 | 44.72 | 44.99 | 44.14 | 46.08 | 43.56 | -1.89% | 4.58% | 1735772 | 7779万 | 16.72 | 74.16 | 65.28 | 54 | 京仪装备 | 2024-01-31 三 | 47.00 | 47.00 | 44.99 | 47.61 | 44.71 | -4.28% | 2.94% | 1112783 | 5119万 | 17.04 | 75.58 | 66.54 | 55 | 京仪装备 | 2024-01-30 二 | 49.04 | 50.27 | 47.00 | 49.68 | 46.75 | -6.50% | 3.88% | 1470280 | 7096万 | 17.81 | 78.96 | 69.51 | 56 | 京仪装备 | 2024-01-29 一 | 51.73 | 51.06 | 50.27 | 53.35 | 50.20 | -1.55% | 5.03% | 1905409 | 9857万 | 19.04 | 84.45 | 74.34 | 57 | 京仪装备 | 2024-01-26 五 | 52.22 | 52.75 | 51.06 | 52.30 | 49.70 | -3.20% | 6.94% | 2629977 | 13279万 | 19.34 | 85.78 | 75.51 | 58 | 京仪装备 | 2024-01-25 四 | 48.14 | 48.14 | 52.75 | 53.55 | 47.81 | 9.58% | 7.91% | 2995431 | 15275万 | 19.98 | 88.62 | 78.01 | 59 | 京仪装备 | 2024-01-24 三 | 50.75 | 50.63 | 48.14 | 50.75 | 47.32 | -4.92% | 5.85% | 2216930 | 10701万 | 18.24 | 80.88 | 71.19 | 60 | 京仪装备 | 2024-01-23 二 | 49.95 | 49.96 | 50.63 | 51.48 | 49.02 | 1.34% | 2.52% | 955238 | 4831万 | 19.18 | 85.06 | 74.88 | 61 | 京仪装备 | 2024-01-22 一 | 52.50 | 52.48 | 49.96 | 52.95 | 49.85 | -4.80% | 4.36% | 1652843 | 8476万 | 18.93 | 83.93 | 73.89 | 62 | 京仪装备 | 2024-01-19 五 | 53.70 | 54.10 | 52.48 | 55.20 | 52.08 | -2.99% | 3.34% | 1267241 | 6753万 | 19.88 | 88.17 | 77.61 | 63 | 京仪装备 | 2024-01-18 四 | 53.70 | 53.77 | 54.10 | 54.26 | 51.81 | 0.61% | 4.13% | 1564271 | 8277万 | 20.5 | 90.89 | 80.01 | 64 | 京仪装备 | 2024-01-17 三 | 56.94 | 57.17 | 53.77 | 56.94 | 53.62 | -5.95% | 4.20% | 1589285 | 8736万 | 20.37 | 90.33 | 79.52 | 65 | 京仪装备 | 2024-01-16 二 | 55.89 | 55.63 | 57.17 | 58.19 | 55.55 | 2.77% | 4.81% | 1822638 | 10395万 | 21.66 | 96.05 | 84.55 | 66 | 京仪装备 | 2024-01-15 一 | 54.60 | 55.15 | 55.63 | 56.10 | 53.20 | 0.87% | 5.38% | 2037676 | 11204万 | 21.08 | 93.46 | 82.27 | 67 | 京仪装备 | 2024-01-12 五 | 57.67 | 57.80 | 55.15 | 59.00 | 55.15 | -4.58% | 6.06% | 2296102 | 13106万 | 20.89 | 92.65 | 81.56 | 68 | 京仪装备 | 2024-01-11 四 | 56.50 | 56.80 | 57.80 | 58.44 | 56.36 | 1.76% | 4.58% | 1733762 | 9996万 | 21.9 | 97.1 | 85.48 | 69 | 京仪装备 | 2024-01-10 三 | 56.13 | 56.70 | 56.80 | 58.18 | 54.67 | 0.18% | 6.16% | 2332607 | 13245万 | 21.52 | 95.42 | 84 | 70 | 京仪装备 | 2024-01-09 二 | 55.66 | 55.65 | 56.70 | 58.20 | 55.66 | 1.89% | 6.76% | 2559672 | 14590万 | 21.48 | 95.26 | 83.85 | 71 | 京仪装备 | 2024-01-08 一 | 56.25 | 56.33 | 55.65 | 57.50 | 54.63 | -1.21% | 4.11% | 1555345 | 8740万 | 21.08 | 93.49 | 82.3 | 72 | 京仪装备 | 2024-01-05 五 | 56.60 | 56.59 | 56.33 | 58.49 | 56.01 | -0.46% | 6.64% | 2515522 | 14434万 | 21.34 | 94.63 | 83.31 | 73 | 京仪装备 | 2024-01-04 四 | 57.10 | 57.25 | 56.59 | 57.10 | 55.58 | -1.15% | 4.72% | 1789765 | 10105万 | 21.44 | 95.07 | 83.69 | 74 | 京仪装备 | 2024-01-03 三 | 58.00 | 58.42 | 57.25 | 58.29 | 55.81 | -2.00% | 7.17% | 2717566 | 15501万 | 21.69 | 96.18 | 84.67 | 75 | 京仪装备 | 2024-01-02 二 | 60.28 | 60.25 | 58.42 | 60.28 | 57.76 | -3.04% | 8.37% | 3169570 | 18564万 | 22.13 | 98.15 | 86.4 | 76 | 京仪装备 | 2023-12-29 五 | 61.56 | 62.28 | 60.25 | 62.30 | 59.79 | -3.26% | 10.65% | 4033853 | 24500万 | 22.83 | 101.22 | 89.1 | 77 | 京仪装备 | 2023-12-28 四 | 62.00 | 62.88 | 62.28 | 63.00 | 60.50 | -0.95% | 9.67% | 3664906 | 22597万 | 23.59 | 104.63 | 92.11 | 78 | 京仪装备 | 2023-12-27 三 | 55.29 | 55.16 | 62.88 | 64.00 | 55.12 | 14.00% | 18.59% | 7044474 | 42264万 | 23.82 | 105.64 | 92.99 | 79 | 京仪装备 | 2023-12-26 二 | 56.00 | 56.62 | 55.16 | 57.08 | 55.00 | -2.58% | 6.02% | 2281661 | 12763万 | 20.9 | 92.67 | 81.58 | 80 | 京仪装备 | 2023-12-25 一 | 56.50 | 56.53 | 56.62 | 57.90 | 56.46 | 0.16% | 5.59% | 2117691 | 12122万 | 21.45 | 95.12 | 83.74 | 81 | 京仪装备 | 2023-12-22 五 | 57.50 | 57.73 | 56.53 | 57.97 | 55.88 | -2.08% | 5.90% | 2234542 | 12713万 | 21.42 | 94.97 | 83.6 | 82 | 京仪装备 | 2023-12-21 四 | 57.08 | 57.79 | 57.73 | 58.87 | 56.06 | -0.10% | 6.03% | 2283036 | 13105万 | 21.87 | 96.99 | 85.38 | 83 | 京仪装备 | 2023-12-20 三 | 58.50 | 59.00 | 57.79 | 60.28 | 57.52 | -2.05% | 9.09% | 3443549 | 20349万 | 21.89 | 97.09 | 85.47 | 84 | 京仪装备 | 2023-12-19 二 | 58.19 | 57.98 | 59.00 | 59.88 | 57.44 | 1.76% | 6.30% | 2387456 | 13995万 | 22.35 | 99.12 | 87.26 | 85 | 京仪装备 | 2023-12-18 一 | 56.50 | 57.18 | 57.98 | 58.56 | 55.90 | 1.40% | 8.98% | 3402546 | 19536万 | 21.97 | 97.41 | 85.75 | 86 | 京仪装备 | 2023-12-15 五 | 58.02 | 58.41 | 57.18 | 59.68 | 56.95 | -2.11% | 9.29% | 3518456 | 20469万 | 21.66 | 96.06 | 84.56 | 87 | 京仪装备 | 2023-12-14 四 | 58.47 | 58.49 | 58.41 | 58.92 | 56.34 | -0.14% | 12.35% | 4679689 | 26956万 | 22.13 | 98.13 | 86.38 | 88 | 京仪装备 | 2023-12-13 三 | 59.48 | 59.13 | 58.49 | 59.50 | 58.00 | -1.08% | 7.00% | 2651792 | 15552万 | 22.16 | 98.26 | 86.5 | 89 | 京仪装备 | 2023-12-12 二 | 59.98 | 60.35 | 59.13 | 61.78 | 58.88 | -2.02% | 10.77% | 4080457 | 24499万 | 22.4 | 99.34 | 87.45 | 90 | 京仪装备 | 2023-12-11 一 | 56.21 | 56.80 | 60.35 | 61.88 | 56.02 | 6.25% | 18.81% | 7127773 | 41992万 | 22.86 | 101.39 | 89.25 | 91 | 京仪装备 | 2023-12-08 五 | 57.61 | 57.81 | 56.80 | 58.20 | 55.72 | -1.75% | 11.69% | 4429490 | 25238万 | 21.52 | 95.42 | 84 | 92 | 京仪装备 | 2023-12-07 四 | 57.54 | 57.55 | 57.81 | 58.68 | 55.92 | 0.45% | 19.39% | 7347793 | 42272万 | 21.9 | 97.12 | 85.5 | 93 | 京仪装备 | 2023-12-06 三 | 55.72 | 54.60 | 57.55 | 60.35 | 55.72 | 5.40% | 27.76% | 10518353 | 61232万 | 21.8 | 96.68 | 85.11 | 94 | C京仪 | 2023-12-05 二 | 54.00 | 54.55 | 54.60 | 57.31 | 53.88 | 0.09% | 30.33% | 11491726 | 64177万 | 20.69 | 91.73 | 80.75 | 95 | C京仪 | 2023-12-04 一 | 51.58 | 50.55 | 54.55 | 55.55 | 50.69 | 7.91% | 34.15% | 12937358 | 69168万 | 20.67 | 91.64 | 80.67 |
|
行情刷新 | 流通股东
|