| 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




 |