| 股票名称 | 代码 000430 | 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 | ST张家界 | 2026-03-20 五 | 7.36 | 7.33 | 7.32 | 7.44 | 7.31 | -0.14% | 0.90% | 33245 | 2448万 | 27.12 | 59.27 | -10.98 | | 2 | ST张家界 | 2026-03-19 四 | 7.50 | 7.56 | 7.33 | 7.53 | 7.32 | -3.04% | 1.21% | 44656 | 3309万 | 27.16 | 59.35 | -10.99 | | 3 | ST张家界 | 2026-03-18 三 | 7.56 | 7.58 | 7.56 | 7.59 | 7.44 | -0.26% | 0.97% | 36077 | 2713万 | 28.01 | 61.21 | -11.34 | | 4 | ST张家界 | 2026-03-17 二 | 7.69 | 7.64 | 7.58 | 7.85 | 7.52 | -0.79% | 1.85% | 68455 | 5254万 | 28.09 | 61.37 | -11.37 | | 5 | ST张家界 | 2026-03-16 一 | 7.50 | 7.47 | 7.64 | 7.64 | 7.47 | 2.28% | 1.34% | 49482 | 3750万 | 28.31 | 61.86 | -11.46 | | 6 | ST张家界 | 2026-03-13 五 | 7.51 | 7.55 | 7.47 | 7.62 | 7.46 | -1.06% | 1.19% | 43957 | 3317万 | 27.68 | 60.48 | -11.2 | | 7 | ST张家界 | 2026-03-12 四 | 7.49 | 7.49 | 7.55 | 7.65 | 7.46 | 0.80% | 1.52% | 56269 | 4245万 | 27.98 | 61.13 | -11.32 | | 8 | ST张家界 | 2026-03-11 三 | 7.42 | 7.42 | 7.49 | 7.55 | 7.36 | 0.94% | 1.40% | 51706 | 3856万 | 27.75 | 60.64 | -11.23 | | 9 | ST张家界 | 2026-03-10 二 | 7.33 | 7.30 | 7.42 | 7.44 | 7.33 | 1.64% | 1.21% | 44886 | 3314万 | 27.5 | 60.07 | -11.13 | | 10 | ST张家界 | 2026-03-09 一 | 7.25 | 7.32 | 7.30 | 7.32 | 7.24 | -0.27% | 1.08% | 40003 | 2912万 | 27.05 | 59.1 | -10.95 | | 11 | ST张家界 | 2026-03-06 五 | 7.30 | 7.29 | 7.32 | 7.39 | 7.29 | 0.41% | 0.88% | 32763 | 2404万 | 27.12 | 59.27 | -10.98 | | 12 | ST张家界 | 2026-03-05 四 | 7.25 | 7.15 | 7.29 | 7.35 | 7.19 | 1.96% | 1.22% | 45023 | 3275万 | 27.01 | 59.02 | -10.93 | | 13 | ST张家界 | 2026-03-04 三 | 7.17 | 7.23 | 7.15 | 7.28 | 7.13 | -1.11% | 1.25% | 46285 | 3323万 | 26.49 | 57.89 | -10.72 | | 14 | ST张家界 | 2026-03-03 二 | 7.41 | 7.41 | 7.23 | 7.43 | 7.23 | -2.43% | 1.36% | 50348 | 3685万 | 26.79 | 58.54 | -10.84 | | 15 | ST张家界 | 2026-03-02 一 | 7.34 | 7.44 | 7.41 | 7.49 | 7.23 | -0.40% | 1.77% | 65564 | 4803万 | 27.46 | 59.99 | -11.11 | | 16 | ST张家界 | 2026-02-27 五 | 7.38 | 7.31 | 7.44 | 7.45 | 7.32 | 1.78% | 1.45% | 53776 | 3986万 | 27.57 | 60.24 | -11.16 | | 17 | ST张家界 | 2026-02-26 四 | 7.29 | 7.29 | 7.31 | 7.32 | 7.27 | 0.27% | 1.13% | 41741 | 3044万 | 27.09 | 59.18 | -10.96 | | 18 | ST张家界 | 2026-02-25 三 | 7.24 | 7.27 | 7.29 | 7.30 | 7.23 | 0.28% | 0.93% | 34364 | 2499万 | 27.01 | 59.02 | -10.93 | | 19 | ST张家界 | 2026-02-24 二 | 7.31 | 7.26 | 7.27 | 7.36 | 7.21 | 0.14% | 0.96% | 35654 | 2593万 | 26.94 | 58.86 | -10.9 | | 20 | ST张家界 | 2026-02-13 五 | 7.23 | 7.23 | 7.26 | 7.32 | 7.22 | 0.41% | 0.85% | 31648 | 2302万 | 26.9 | 58.78 | -10.89 | | 21 | ST张家界 | 2026-02-12 四 | 7.34 | 7.42 | 7.23 | 7.42 | 7.21 | -2.56% | 2.11% | 78057 | 5690万 | 26.79 | 58.54 | -10.84 | | 22 | *ST张股 | 2026-02-10 二 | 7.45 | 7.49 | 7.42 | 7.47 | 7.38 | -0.93% | 1.20% | 44590 | 3302万 | 27.5 | 60.07 | -11.13 | | 23 | *ST张股 | 2026-02-09 一 | 7.31 | 7.29 | 7.49 | 7.52 | 7.27 | 2.74% | 2.07% | 76817 | 5676万 | 27.75 | 60.64 | -11.23 | | 24 | *ST张股 | 2026-02-06 五 | 7.36 | 7.32 | 7.29 | 7.44 | 7.26 | -0.41% | 2.36% | 87271 | 6394万 | 27.01 | 59.02 | -10.93 | | 25 | *ST张股 | 2026-02-05 四 | 7.30 | 7.30 | 7.32 | 7.34 | 7.28 | 0.27% | 0.94% | 34926 | 2554万 | 27.12 | 59.27 | -10.98 | | 26 | *ST张股 | 2026-02-04 三 | 7.23 | 7.23 | 7.30 | 7.34 | 7.21 | 0.97% | 1.26% | 46844 | 3416万 | 27.05 | 59.1 | -10.95 | | 27 | *ST张股 | 2026-02-03 二 | 7.25 | 7.20 | 7.23 | 7.26 | 7.17 | 0.42% | 0.94% | 34695 | 2499万 | 26.79 | 58.54 | -10.84 | | 28 | *ST张股 | 2026-02-02 一 | 7.19 | 7.21 | 7.20 | 7.30 | 7.13 | -0.14% | 1.25% | 46399 | 3358万 | 26.68 | 58.29 | -10.8 | | 29 | *ST张股 | 2026-01-30 五 | 7.17 | 7.19 | 7.21 | 7.23 | 7.15 | 0.28% | 1.22% | 45096 | 3239万 | 26.72 | 58.37 | -10.81 | | 30 | *ST张股 | 2026-01-29 四 | 7.15 | 7.15 | 7.19 | 7.28 | 7.10 | 0.56% | 1.32% | 48906 | 3520万 | 26.64 | 58.21 | -10.78 | | 31 | *ST张股 | 2026-01-28 三 | 7.18 | 7.18 | 7.15 | 7.22 | 7.12 | -0.42% | 0.87% | 32367 | 2316万 | 26.49 | 57.89 | -10.72 | | 32 | *ST张股 | 2026-01-27 二 | 7.23 | 7.24 | 7.18 | 7.24 | 7.12 | -0.83% | 1.27% | 46973 | 3364万 | 26.61 | 58.13 | -10.77 | | 33 | *ST张股 | 2026-01-26 一 | 7.29 | 7.30 | 7.24 | 7.30 | 7.16 | -0.82% | 1.96% | 72470 | 5231万 | 26.83 | 58.62 | -10.86 | | 34 | *ST张股 | 2026-01-23 五 | 7.31 | 7.28 | 7.30 | 7.34 | 7.27 | 0.27% | 1.47% | 54650 | 3987万 | 27.05 | 59.1 | -10.95 | | 35 | *ST张股 | 2026-01-22 四 | 7.25 | 7.25 | 7.28 | 7.29 | 7.21 | 0.41% | 1.22% | 45288 | 3285万 | 26.98 | 58.94 | -10.92 | | 36 | *ST张股 | 2026-01-21 三 | 7.28 | 7.24 | 7.25 | 7.32 | 7.23 | 0.14% | 1.03% | 38333 | 2787万 | 26.87 | 58.7 | -10.87 | | 37 | *ST张股 | 2026-01-20 二 | 7.35 | 7.35 | 7.24 | 7.37 | 7.22 | -1.50% | 1.68% | 62397 | 4544万 | 26.83 | 58.62 | -10.86 | | 38 | *ST张股 | 2026-01-19 一 | 7.33 | 7.38 | 7.35 | 7.37 | 7.29 | -0.41% | 1.35% | 49885 | 3651万 | 27.24 | 59.51 | -11.02 | | 39 | *ST张股 | 2026-01-16 五 | 7.46 | 7.48 | 7.38 | 7.49 | 7.34 | -1.34% | 1.37% | 50763 | 3756万 | 27.35 | 59.75 | -11.07 | | 40 | *ST张股 | 2026-01-15 四 | 7.47 | 7.47 | 7.48 | 7.62 | 7.10 | 0.13% | 1.80% | 66766 | 4997万 | 27.72 | 60.56 | -11.22 | | 41 | *ST张股 | 2026-01-14 三 | 7.50 | 7.42 | 7.47 | 7.53 | 7.42 | 0.67% | 1.47% | 54348 | 4065万 | 27.68 | 60.48 | -11.2 | | 42 | *ST张股 | 2026-01-13 二 | 7.65 | 7.64 | 7.42 | 7.66 | 7.39 | -2.88% | 2.41% | 89396 | 6715万 | 27.5 | 60.07 | -11.13 | | 43 | *ST张股 | 2026-01-12 一 | 7.70 | 7.68 | 7.64 | 7.70 | 7.60 | -0.52% | 1.51% | 55967 | 4273万 | 28.31 | 61.86 | -11.46 | | 44 | *ST张股 | 2026-01-09 五 | 7.83 | 7.82 | 7.68 | 7.84 | 7.60 | -1.79% | 2.14% | 79447 | 6108万 | 28.46 | 62.18 | -11.52 | | 45 | *ST张股 | 2026-01-08 四 | 7.62 | 7.60 | 7.82 | 7.88 | 7.62 | 2.89% | 1.92% | 71214 | 5518万 | 28.98 | 63.31 | -11.73 | | 46 | *ST张股 | 2026-01-07 三 | 7.66 | 7.64 | 7.60 | 7.69 | 7.60 | -0.52% | 1.23% | 45674 | 3480万 | 28.16 | 61.53 | -11.4 | | 47 | *ST张股 | 2026-01-06 二 | 7.64 | 7.64 | 7.64 | 7.66 | 7.60 | 0.00% | 1.64% | 60734 | 4630万 | 28.31 | 61.86 | -11.46 | | 48 | *ST张股 | 2026-01-05 一 | 7.76 | 7.76 | 7.64 | 7.78 | 7.55 | -1.55% | 2.33% | 86174 | 6584万 | 28.31 | 61.86 | -11.46 | | 49 | *ST张股 | 2025-12-31 三 | 7.90 | 7.57 | 7.76 | 7.94 | 7.75 | 2.51% | 3.62% | 134223 | 10508万 | 28.76 | 62.83 | -11.64 | | 50 | *ST张股 | 2025-12-30 二 | 7.57 | 7.21 | 7.57 | 7.57 | 7.57 | 4.99% | 0.01% | 468 | 35万 | 28.05 | 61.29 | -11.35 | | 51 | *ST张股 | 2025-12-29 一 | 7.21 | 6.87 | 7.21 | 7.21 | 7.21 | 4.95% | 0.04% | 1480 | 107万 | 26.72 | 58.37 | -10.81 | | 52 | *ST张股 | 2025-12-25 四 | 7.90 | 7.78 | 7.90 | 8.02 | 7.78 | 1.54% | 3.48% | 115455 | 9091万 | 26.21 | 31.98 | -5.92 | | 53 | *ST张股 | 2025-12-24 三 | 7.85 | 7.92 | 7.78 | 7.85 | 7.74 | -1.77% | 2.11% | 70112 | 5460万 | 25.81 | 31.49 | -5.83 | | 54 | *ST张股 | 2025-12-23 二 | 7.90 | 7.79 | 7.92 | 8.00 | 7.86 | 1.67% | 2.06% | 68388 | 5422万 | 26.27 | 32.06 | -5.94 | | 55 | *ST张股 | 2025-12-22 一 | 7.90 | 7.93 | 7.79 | 7.90 | 7.76 | -1.77% | 1.80% | 59571 | 4655万 | 25.84 | 31.54 | -5.84 | | 56 | *ST张股 | 2025-12-19 五 | 7.81 | 7.73 | 7.93 | 7.99 | 7.78 | 2.59% | 1.97% | 65376 | 5143万 | 26.31 | 32.1 | -5.95 | | 57 | *ST张股 | 2025-12-18 四 | 7.70 | 7.69 | 7.73 | 7.79 | 7.64 | 0.52% | 0.96% | 31852 | 2463万 | 25.64 | 31.29 | -5.8 | | 58 | *ST张股 | 2025-12-17 三 | 7.77 | 7.74 | 7.69 | 7.79 | 7.60 | -0.65% | 1.71% | 56815 | 4366万 | 25.51 | 31.13 | -5.77 | | 59 | *ST张股 | 2025-12-16 二 | 7.86 | 7.86 | 7.74 | 7.90 | 7.74 | -1.53% | 1.25% | 41389 | 3224万 | 25.68 | 31.33 | -5.8 | | 60 | *ST张股 | 2025-12-15 一 | 7.84 | 7.86 | 7.86 | 7.95 | 7.81 | 0.00% | 1.36% | 45206 | 3557万 | 26.07 | 31.82 | -5.89 | | 61 | *ST张股 | 2025-12-12 五 | 7.80 | 7.77 | 7.86 | 7.90 | 7.76 | 1.16% | 1.08% | 35879 | 2810万 | 26.07 | 31.82 | -5.89 | | 62 | *ST张股 | 2025-12-11 四 | 7.88 | 7.88 | 7.77 | 7.89 | 7.76 | -1.40% | 1.25% | 41508 | 3236万 | 25.78 | 31.45 | -5.83 | | 63 | *ST张股 | 2025-12-10 三 | 7.82 | 7.81 | 7.88 | 7.95 | 7.73 | 0.90% | 1.69% | 56069 | 4393万 | 26.14 | 31.9 | -5.91 | | 64 | *ST张股 | 2025-12-09 二 | 7.90 | 7.89 | 7.81 | 7.93 | 7.80 | -1.01% | 1.35% | 44642 | 3508万 | 25.91 | 31.62 | -5.86 | | 65 | *ST张股 | 2025-12-08 一 | 7.90 | 7.95 | 7.89 | 7.95 | 7.83 | -0.75% | 1.88% | 62268 | 4911万 | 26.17 | 31.94 | -5.92 | | 66 | *ST张股 | 2025-12-05 五 | 8.04 | 8.03 | 7.95 | 8.05 | 7.71 | -1.00% | 3.84% | 127457 | 10011万 | 26.37 | 32.18 | -5.96 | | 67 | *ST张股 | 2025-12-04 四 | 8.11 | 8.16 | 8.03 | 8.15 | 8.02 | -1.59% | 2.08% | 69052 | 5570万 | 26.64 | 32.51 | -6.02 | | 68 | *ST张股 | 2025-12-03 三 | 8.33 | 8.11 | 8.16 | 8.38 | 8.09 | 0.62% | 2.63% | 87352 | 7180万 | 27.07 | 33.03 | -6.12 | | 69 | *ST张股 | 2025-12-02 二 | 8.12 | 8.15 | 8.11 | 8.13 | 8.06 | -0.49% | 1.72% | 57215 | 4628万 | 26.9 | 32.83 | -6.08 | | 70 | *ST张股 | 2025-12-01 一 | 8.19 | 8.06 | 8.15 | 8.42 | 8.14 | 1.12% | 3.54% | 117488 | 9667万 | 27.04 | 32.99 | -6.11 | | 71 | *ST张股 | 2025-11-28 五 | 8.09 | 8.06 | 8.06 | 8.10 | 8.01 | 0.00% | 1.50% | 49828 | 4008万 | 26.74 | 32.63 | -6.04 | | 72 | *ST张股 | 2025-11-27 四 | 8.15 | 8.19 | 8.06 | 8.16 | 8.04 | -1.59% | 1.82% | 60433 | 4884万 | 26.74 | 32.63 | -6.04 | | 73 | *ST张股 | 2025-11-26 三 | 8.04 | 8.16 | 8.19 | 8.23 | 7.99 | 0.37% | 2.56% | 84814 | 6869万 | 27.17 | 33.15 | -6.14 | | 74 | *ST张股 | 2025-11-25 二 | 8.20 | 8.17 | 8.16 | 8.24 | 8.10 | -0.12% | 2.04% | 67829 | 5527万 | 27.07 | 33.03 | -6.12 | | 75 | *ST张股 | 2025-11-24 一 | 8.12 | 8.01 | 8.17 | 8.18 | 8.04 | 2.00% | 2.14% | 70896 | 5751万 | 27.1 | 33.07 | -6.13 | | 76 | *ST张股 | 2025-11-21 五 | 8.08 | 8.16 | 8.01 | 8.20 | 7.98 | -1.84% | 3.65% | 121004 | 9738万 | 26.57 | 32.43 | -6.01 | | 77 | *ST张股 | 2025-11-20 四 | 8.35 | 8.39 | 8.16 | 8.46 | 7.99 | -2.74% | 5.44% | 180433 | 14708万 | 27.07 | 33.03 | -6.12 | | 78 | *ST张股 | 2025-11-19 三 | 8.30 | 8.68 | 8.39 | 8.68 | 8.29 | -3.34% | 5.60% | 185774 | 15650万 | 27.83 | 33.96 | -6.29 | | 79 | *ST张股 | 2025-11-18 二 | 8.68 | 9.14 | 8.68 | 8.86 | 8.68 | -5.03% | 3.33% | 110363 | 9600万 | 28.79 | 35.14 | -6.51 | | 80 | *ST张股 | 2025-11-17 一 | 9.50 | 9.62 | 9.14 | 9.50 | 9.14 | -4.99% | 2.97% | 98598 | 9092万 | 30.32 | 37 | -6.85 |
|
行情刷新 | 流通股东
 |
