股票名称 代码 000426 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 兴业银锡 2025-06-23 一 15.15 15.04 15.29 15.43 15.07 1.66% 2.14% 380048 58064万 271.43 271.49 16.21 2 兴业银锡 2025-06-20 五 15.37 15.39 15.04 15.47 14.99 -2.27% 2.55% 453234 68659万 266.99 267.06 15.94 3 兴业银锡 2025-06-19 四 15.90 16.30 15.39 16.26 15.31 -5.58% 3.96% 703672 110509万 273.2 273.27 16.32 4 兴业银锡 2025-06-18 三 16.54 16.11 16.30 16.66 16.14 1.18% 3.40% 603882 98677万 289.36 289.43 17.28 5 兴业银锡 2025-06-17 二 15.99 16.00 16.11 16.28 15.92 0.69% 1.99% 352516 56916万 285.99 286.05 17.08 6 兴业银锡 2025-06-16 一 16.01 16.16 16.00 16.32 15.80 -0.99% 2.76% 490690 78738万 284.03 284.1 16.96 7 兴业银锡 2025-06-13 五 16.49 16.68 16.16 16.67 15.95 -3.12% 4.13% 732627 119002万 286.87 286.94 17.13 8 兴业银锡 2025-06-12 四 16.36 16.28 16.68 16.80 16.00 2.46% 3.40% 604301 99825万 296.1 296.18 17.68 9 兴业银锡 2025-06-11 三 16.28 16.31 16.28 16.40 16.14 -0.18% 2.93% 520468 84562万 289 289.07 17.26 10 兴业银锡 2025-06-10 二 16.17 16.09 16.31 16.49 15.83 1.37% 4.03% 716216 115954万 289.54 289.61 17.29 11 兴业银锡 2025-06-09 一 15.45 15.42 16.09 16.09 15.35 4.35% 5.78% 1026654 161904万 285.63 285.7 17.06 12 兴业银锡 2025-06-06 五 15.20 14.25 15.42 15.51 14.73 8.21% 8.41% 1492761 226810万 273.74 273.8 16.35 13 兴业银锡 2025-06-05 四 14.16 14.09 14.25 14.39 14.06 1.14% 1.96% 347785 49604万 252.97 253.03 15.11 14 兴业银锡 2025-06-04 三 13.76 13.69 14.09 14.34 13.67 2.92% 3.43% 608890 85677万 250.13 250.19 14.94 15 兴业银锡 2025-06-03 二 13.78 13.23 13.69 13.85 13.50 3.48% 3.04% 539108 74052万 243.03 243.08 14.51 16 兴业银锡 2025-05-30 五 13.48 13.51 13.23 13.48 13.14 -2.07% 1.75% 310759 41253万 234.86 234.92 14.03 17 兴业银锡 2025-05-20 二 13.70 13.51 13.67 14.04 13.52 1.18% 3.08% 546796 75028万 242.67 242.73 14.49 18 兴业银锡 2025-05-19 一 13.68 13.66 13.51 13.79 13.41 -1.10% 1.38% 245480 33195万 239.83 239.89 14.32 19 兴业银锡 2025-05-16 五 13.78 13.42 13.66 13.85 13.50 1.79% 1.99% 353159 48142万 242.49 242.55 14.48 20 兴业银锡 2025-05-15 四 13.97 13.96 13.42 14.02 13.27 -3.87% 2.81% 498857 67497万 238.23 238.29 14.23 21 兴业银锡 2025-05-14 三 13.36 13.35 13.96 14.15 13.32 4.57% 4.84% 859449 119477万 247.82 247.88 14.8 22 兴业银锡 2025-05-13 二 13.15 13.11 13.35 13.38 13.04 1.83% 1.73% 306418 40457万 236.99 237.05 14.15 23 兴业银锡 2025-05-12 一 13.06 13.03 13.11 13.13 12.84 0.61% 1.52% 269087 35059万 232.73 232.79 13.9 24 兴业银锡 2025-05-09 五 13.08 13.12 13.03 13.16 12.94 -0.69% 1.42% 252960 32971万 231.31 231.37 13.81 25 兴业银锡 2025-05-08 四 13.33 13.33 13.12 13.35 13.09 -1.58% 1.93% 342409 45253万 232.91 232.96 13.91 26 兴业银锡 2025-05-07 三 13.40 13.35 13.33 13.54 13.18 -0.15% 2.14% 379280 50616万 236.63 236.69 14.13 27 兴业银锡 2025-05-06 二 13.64 13.26 13.35 13.64 13.24 0.68% 2.85% 506302 67986万 236.99 237.05 14.15 28 兴业银锡 2025-04-30 三 12.55 12.57 13.26 13.40 12.54 5.49% 3.82% 677615 88956万 235.39 235.45 14.06 29 兴业银锡 2025-04-29 二 12.51 12.42 12.57 12.75 12.50 1.21% 1.51% 268758 33944万 223.14 223.2 13.33 30 兴业银锡 2025-04-28 一 12.49 12.53 12.42 12.69 12.40 -0.88% 2.06% 366059 45930万 220.48 220.53 13.17 31 兴业银锡 2025-04-25 五 12.36 12.31 12.53 12.80 12.25 1.79% 2.64% 468570 58652万 222.44 222.49 12.89 32 兴业银锡 2025-04-24 四 12.43 12.14 12.31 12.55 12.17 1.40% 1.81% 321275 39689万 218.53 218.58 12.66 33 兴业银锡 2025-04-23 三 12.40 12.55 12.14 12.45 12.07 -3.27% 2.27% 402340 49283万 215.51 215.56 12.49 34 兴业银锡 2025-04-22 二 12.45 12.40 12.55 12.72 12.24 1.21% 2.44% 433906 54022万 222.79 222.84 12.91 35 兴业银锡 2025-04-21 一 11.88 11.78 12.40 12.42 11.87 5.26% 3.08% 546201 66648万 220.13 220.18 12.75 36 兴业银锡 2025-04-18 五 11.81 12.05 11.78 11.89 11.67 -2.24% 1.64% 291747 34303万 209.12 209.17 12.12 37 兴业银锡 2025-04-17 四 12.25 12.04 12.05 12.47 11.84 0.08% 3.70% 657218 79669万 213.92 213.96 12.39 38 兴业银锡 2025-04-16 三 12.16 12.00 12.04 12.32 11.84 0.33% 2.33% 414002 49808万 213.74 213.79 12.38 39 兴业银锡 2025-04-15 二 12.11 12.17 12.00 12.15 11.89 -1.40% 1.61% 285593 34228万 213.03 213.08 12.34 40 兴业银锡 2025-04-14 一 11.88 11.66 12.17 12.42 11.88 4.37% 2.66% 472253 57456万 216.05 216.09 12.52 41 兴业银锡 2025-04-11 五 11.28 11.34 11.66 11.84 11.28 2.82% 2.51% 444772 51639万 206.99 207.04 11.99 42 兴业银锡 2025-04-10 四 11.39 11.06 11.34 11.57 11.18 2.53% 2.25% 399701 45511万 201.31 201.36 11.66 43 兴业银锡 2025-04-09 三 10.58 11.09 11.06 11.09 10.05 -0.27% 2.84% 504789 53708万 196.34 196.39 11.38 44 兴业银锡 2025-04-08 二 11.63 11.95 11.09 11.80 10.81 -7.20% 4.59% 814144 90494万 196.87 196.92 11.41 45 兴业银锡 2025-04-07 一 11.95 13.28 11.95 11.95 11.95 -10.02% 1.02% 181370 21674万 212.14 212.19 12.29 46 兴业银锡 2025-04-03 四 13.67 13.94 13.28 13.85 13.17 -4.73% 3.16% 560743 75401万 235.75 235.8 13.66 47 兴业银锡 2025-04-02 三 13.65 13.66 13.94 14.10 13.63 2.05% 2.70% 478961 66578万 247.47 247.52 14.34 48 兴业银锡 2025-04-01 二 13.53 13.50 13.66 14.01 13.53 1.19% 2.43% 431947 59365万 242.5 242.55 14.05 49 兴业银锡 2025-03-31 一 13.60 13.72 13.50 13.60 13.30 -1.60% 2.38% 422511 56674万 239.66 239.71 13.89 50 兴业银锡 2025-03-28 五 13.65 13.30 13.72 13.79 13.30 3.16% 4.50% 798986 108019万 243.56 243.62 14.11 51 兴业银锡 2025-03-27 四 13.21 13.40 13.30 13.38 13.00 -0.75% 1.60% 284773 37682万 236.11 236.16 13.68 52 兴业银锡 2025-03-26 三 13.69 13.45 13.40 13.95 13.33 -0.37% 3.00% 532076 72612万 237.88 237.94 13.78 53 兴业银锡 2025-03-25 二 13.47 13.42 13.45 13.68 13.30 0.22% 1.79% 318104 42918万 238.77 238.82 13.83 54 兴业银锡 2025-03-24 一 13.75 13.76 13.42 13.81 13.25 -2.47% 2.98% 528788 71368万 238.24 238.29 13.8 55 兴业银锡 2025-03-21 五 14.01 14.04 13.76 14.49 13.69 -1.99% 2.84% 504567 70924万 244.27 244.33 14.15 56 兴业银锡 2025-03-20 四 14.14 14.23 14.04 14.26 13.97 -1.34% 2.27% 403323 56660万 249.24 249.3 14.44 57 兴业银锡 2025-03-19 三 14.05 14.16 14.23 14.48 14.03 0.49% 3.09% 548445 78070万 252.62 252.67 14.64 58 兴业银锡 2025-03-18 二 14.14 14.14 14.16 14.55 13.95 0.14% 3.77% 669192 95447万 251.37 251.43 14.57 59 兴业银锡 2025-03-17 一 13.99 14.39 14.14 14.32 13.96 -1.74% 5.74% 1019006 143904万 251.02 251.07 14.54 60 兴业银锡 2025-03-14 五 14.91 13.55 14.39 14.91 14.25 6.20% 12.79% 2271256 332775万 255.46 255.51 14.8 61 兴业银锡 2025-03-13 四 13.83 13.66 13.55 13.83 13.31 -0.81% 2.24% 398213 53751万 240.54 240.6 13.94 62 兴业银锡 2025-03-12 三 13.99 13.56 13.66 14.13 13.60 0.74% 3.20% 568538 78291万 242.5 242.55 14.05 63 兴业银锡 2025-03-11 二 12.80 12.99 13.56 13.60 12.72 4.39% 3.82% 677446 89297万 240.72 240.78 13.95 64 兴业银锡 2025-03-10 一 13.99 13.50 12.99 14.05 12.71 -3.78% 5.56% 987374 130706万 230.6 230.66 13.36 65 兴业银锡 2025-03-07 五 13.12 13.11 13.50 13.89 13.10 2.97% 2.77% 492135 66785万 239.66 239.71 13.89 66 兴业银锡 2025-03-06 四 13.07 13.04 13.11 13.28 13.00 0.54% 1.51% 268573 35304万 232.73 232.79 13.49 67 兴业银锡 2025-03-05 三 12.56 12.56 13.04 13.04 12.52 3.82% 1.86% 329574 42368万 231.49 231.54 13.41 68 兴业银锡 2025-03-04 二 12.52 12.51 12.56 12.66 12.30 0.40% 0.79% 140103 17505万 222.97 223.02 12.92 69 兴业银锡 2025-03-03 一 12.43 12.33 12.51 12.66 12.39 1.46% 0.92% 163974 20537万 222.08 222.13 12.87 70 兴业银锡 2025-02-28 五 12.40 12.55 12.33 12.62 12.30 -1.75% 0.87% 155279 19319万 218.89 218.94 12.68 71 兴业银锡 2025-02-27 四 12.52 12.55 12.55 12.60 12.28 0.00% 1.30% 230259 28536万 222.79 222.84 12.91 72 兴业银锡 2025-02-26 三 12.58 12.60 12.55 12.71 12.48 -0.40% 1.38% 245731 30854万 222.79 222.84 12.91 73 兴业银锡 2025-02-25 二 12.65 12.77 12.60 12.84 12.53 -1.33% 0.94% 166122 21066万 223.68 223.73 12.96 74 兴业银锡 2025-02-24 一 12.83 12.94 12.77 12.87 12.64 -1.31% 1.07% 189353 24168万 226.7 226.75 13.14 75 兴业银锡 2025-02-21 五 13.09 13.03 12.94 13.19 12.88 -0.69% 1.36% 241349 31367万 229.72 229.77 13.31 76 兴业银锡 2025-02-20 四 13.22 13.16 13.03 13.27 12.94 -0.99% 1.25% 221651 28880万 231.31 231.37 13.4 77 兴业银锡 2025-02-19 三 12.80 12.78 13.16 13.28 12.79 2.97% 1.99% 352557 46229万 233.62 233.67 13.54 78 兴业银锡 2025-02-18 二 12.65 12.68 12.78 13.00 12.53 0.79% 1.70% 301860 38501万 226.88 226.93 13.15 79 兴业银锡 2025-02-17 一 12.94 13.41 12.68 13.06 12.60 -5.44% 2.80% 497428 63473万 225.1 225.15 13.04 80 兴业银锡 2025-02-14 五 12.95 12.77 13.41 13.45 12.95 5.01% 3.17% 562945 74488万 238.06 238.11 13.79 81 兴业银锡 2025-02-13 四 12.77 12.73 12.77 13.15 12.76 0.31% 1.48% 263307 34031万 226.7 226.75 13.14 82 兴业银锡 2025-02-12 三 12.75 12.87 12.73 12.87 12.60 -1.09% 1.57% 279200 35512万 225.99 226.04 13.09 83 兴业银锡 2025-02-11 二 12.98 12.92 12.87 13.15 12.81 -0.39% 1.45% 257650 33378万 228.47 228.52 13.24 84 兴业银锡 2025-02-10 一 12.83 12.78 12.92 12.97 12.71 1.10% 1.35% 240526 30893万 229.36 229.41 13.29 85 兴业银锡 2025-02-07 五 12.90 12.90 12.78 13.03 12.67 -0.93% 1.46% 258580 33297万 226.88 226.93 13.15 86 兴业银锡 2025-02-06 四 12.99 13.03 12.90 13.03 12.77 -1.00% 1.29% 228987 29469万 229.01 229.06 13.27 87 兴业银锡 2025-02-05 三 12.65 12.39 13.03 13.05 12.60 5.17% 1.90% 338033 43502万 231.31 231.37 13.4 88 兴业银锡 2025-01-27 一 12.57 12.56 12.39 12.59 12.39 -1.35% 0.75% 133482 16652万 219.95 220 12.74 89 兴业银锡 2025-01-24 五 12.28 12.27 12.56 12.61 12.24 2.36% 1.16% 206208 25709万 222.97 223.02 12.92 90 兴业银锡 2025-01-23 四 12.32 12.32 12.27 12.55 12.18 -0.41% 1.44% 256465 31850万 217.82 217.87 12.62 91 兴业银锡 2025-01-22 三 12.22 12.24 12.32 12.43 12.08 0.65% 1.34% 238327 29235万 218.71 218.76 12.67

行情刷新 | 流通股东