| 股票名称 | 代码 000563 | 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 | 陕国投Ａ | 2026-03-23 一 | 3.41 | 3.44 | 3.24 | 3.41 | 3.22 | -5.81% | 2.05% | 1047371 | 34618万 | 165.69 | 165.69 | 11.57 | | 2 | 陕国投Ａ | 2026-03-20 五 | 3.54 | 3.54 | 3.44 | 3.55 | 3.44 | -2.82% | 1.70% | 867289 | 30232万 | 175.92 | 175.92 | 12.28 | | 3 | 陕国投Ａ | 2026-03-19 四 | 3.53 | 3.56 | 3.54 | 3.58 | 3.51 | -0.56% | 1.40% | 717096 | 25381万 | 181.03 | 181.03 | 12.64 | | 4 | 陕国投Ａ | 2026-03-18 三 | 3.58 | 3.59 | 3.56 | 3.59 | 3.53 | -0.84% | 1.25% | 639895 | 22780万 | 182.06 | 182.06 | 12.71 | | 5 | 陕国投Ａ | 2026-03-17 二 | 3.57 | 3.57 | 3.59 | 3.64 | 3.55 | 0.56% | 1.75% | 893341 | 32209万 | 183.59 | 183.59 | 12.82 | | 6 | 陕国投Ａ | 2026-03-16 一 | 3.58 | 3.57 | 3.57 | 3.59 | 3.55 | 0.00% | 1.12% | 574157 | 20472万 | 182.57 | 182.57 | 12.74 | | 7 | 陕国投Ａ | 2026-03-13 五 | 3.60 | 3.62 | 3.57 | 3.62 | 3.56 | -1.38% | 1.45% | 741281 | 26628万 | 182.57 | 182.57 | 12.74 | | 8 | 陕国投Ａ | 2026-03-12 四 | 3.57 | 3.57 | 3.62 | 3.63 | 3.56 | 1.40% | 1.72% | 881468 | 31836万 | 185.13 | 185.13 | 12.92 | | 9 | 陕国投Ａ | 2026-03-11 三 | 3.55 | 3.54 | 3.57 | 3.58 | 3.52 | 0.85% | 1.14% | 583227 | 20725万 | 182.57 | 182.57 | 12.74 | | 10 | 陕国投Ａ | 2026-03-10 二 | 3.54 | 3.52 | 3.54 | 3.56 | 3.53 | 0.57% | 0.73% | 372889 | 13212万 | 181.03 | 181.03 | 12.64 | | 11 | 陕国投Ａ | 2026-03-09 一 | 3.54 | 3.56 | 3.52 | 3.56 | 3.50 | -1.12% | 1.02% | 523533 | 18469万 | 180.01 | 180.01 | 12.57 | | 12 | 陕国投Ａ | 2026-03-06 五 | 3.48 | 3.50 | 3.56 | 3.57 | 3.48 | 1.71% | 1.25% | 640749 | 22666万 | 182.06 | 182.06 | 12.71 | | 13 | 陕国投Ａ | 2026-03-05 四 | 3.50 | 3.46 | 3.50 | 3.52 | 3.48 | 1.16% | 0.98% | 501991 | 17549万 | 178.99 | 178.99 | 12.49 | | 14 | 陕国投Ａ | 2026-03-04 三 | 3.50 | 3.51 | 3.46 | 3.51 | 3.44 | -1.42% | 1.41% | 719943 | 25023万 | 176.94 | 176.94 | 12.35 | | 15 | 陕国投Ａ | 2026-03-03 二 | 3.59 | 3.59 | 3.51 | 3.62 | 3.51 | -2.23% | 1.57% | 802596 | 28556万 | 179.5 | 179.5 | 12.53 | | 16 | 陕国投Ａ | 2026-03-02 一 | 3.58 | 3.61 | 3.59 | 3.62 | 3.54 | -0.55% | 1.40% | 715244 | 25632万 | 183.59 | 183.59 | 12.82 | | 17 | 陕国投Ａ | 2026-02-27 五 | 3.56 | 3.57 | 3.61 | 3.62 | 3.55 | 1.12% | 1.14% | 581287 | 20890万 | 184.61 | 184.61 | 12.89 | | 18 | 陕国投Ａ | 2026-02-26 四 | 3.59 | 3.59 | 3.57 | 3.59 | 3.55 | -0.56% | 0.85% | 433928 | 15472万 | 182.57 | 182.57 | 12.74 | | 19 | 陕国投Ａ | 2026-02-25 三 | 3.53 | 3.53 | 3.59 | 3.61 | 3.52 | 1.70% | 1.58% | 806834 | 28936万 | 183.59 | 183.59 | 12.82 | | 20 | 陕国投Ａ | 2026-02-24 二 | 3.51 | 3.49 | 3.53 | 3.54 | 3.50 | 1.15% | 0.77% | 392191 | 13804万 | 180.52 | 180.52 | 12.6 | | 21 | 陕国投Ａ | 2026-02-13 五 | 3.55 | 3.54 | 3.49 | 3.55 | 3.48 | -1.41% | 1.16% | 593051 | 20856万 | 178.48 | 178.48 | 12.46 | | 22 | 陕国投Ａ | 2026-02-12 四 | 3.60 | 3.61 | 3.54 | 3.61 | 3.54 | -1.94% | 1.23% | 627298 | 22360万 | 181.03 | 181.03 | 12.64 | | 23 | 陕国投Ａ | 2026-02-11 三 | 3.61 | 3.61 | 3.61 | 3.62 | 3.58 | 0.00% | 1.02% | 519664 | 18729万 | 184.61 | 184.61 | 12.89 | | 24 | 陕国投Ａ | 2026-02-10 二 | 3.63 | 3.62 | 3.61 | 3.64 | 3.60 | -0.28% | 1.13% | 577009 | 20889万 | 184.61 | 184.61 | 12.89 | | 25 | 陕国投Ａ | 2026-02-09 一 | 3.63 | 3.62 | 3.62 | 3.65 | 3.60 | 0.00% | 1.24% | 636336 | 23077万 | 185.13 | 185.13 | 12.87 | | 26 | 陕国投Ａ | 2026-02-06 五 | 3.61 | 3.62 | 3.62 | 3.64 | 3.59 | 0.00% | 1.06% | 540181 | 19577万 | 185.13 | 185.13 | 12.87 | | 27 | 陕国投Ａ | 2026-02-05 四 | 3.63 | 3.63 | 3.62 | 3.64 | 3.58 | -0.28% | 1.30% | 664654 | 24030万 | 185.13 | 185.13 | 12.87 | | 28 | 陕国投Ａ | 2026-02-04 三 | 3.53 | 3.54 | 3.63 | 3.64 | 3.52 | 2.54% | 1.75% | 895500 | 32168万 | 185.64 | 185.64 | 12.9 | | 29 | 陕国投Ａ | 2026-02-03 二 | 3.51 | 3.48 | 3.54 | 3.54 | 3.49 | 1.72% | 0.94% | 480689 | 16924万 | 181.03 | 181.03 | 12.58 | | 30 | 陕国投Ａ | 2026-02-02 一 | 3.57 | 3.58 | 3.48 | 3.59 | 3.48 | -2.79% | 1.46% | 747605 | 26503万 | 177.97 | 177.97 | 12.37 | | 31 | 陕国投Ａ | 2026-01-30 五 | 3.63 | 3.64 | 3.58 | 3.64 | 3.55 | -1.65% | 1.31% | 670750 | 24067万 | 183.08 | 183.08 | 12.73 | | 32 | 陕国投Ａ | 2026-01-29 四 | 3.63 | 3.64 | 3.64 | 3.65 | 3.60 | 0.00% | 1.10% | 560445 | 20318万 | 186.15 | 186.15 | 12.94 | | 33 | 陕国投Ａ | 2026-01-28 三 | 3.60 | 3.61 | 3.64 | 3.66 | 3.59 | 0.83% | 1.41% | 719275 | 26119万 | 186.15 | 186.15 | 12.94 | | 34 | 陕国投Ａ | 2026-01-27 二 | 3.62 | 3.63 | 3.61 | 3.63 | 3.55 | -0.55% | 1.24% | 633943 | 22769万 | 184.61 | 184.61 | 12.83 | | 35 | 陕国投Ａ | 2026-01-26 一 | 3.64 | 3.64 | 3.63 | 3.65 | 3.60 | -0.27% | 1.14% | 580984 | 21028万 | 185.64 | 185.64 | 12.9 | | 36 | 陕国投Ａ | 2026-01-23 五 | 3.62 | 3.61 | 3.64 | 3.65 | 3.62 | 0.83% | 1.21% | 617079 | 22433万 | 186.15 | 186.15 | 12.94 | | 37 | 陕国投Ａ | 2026-01-22 四 | 3.57 | 3.58 | 3.61 | 3.63 | 3.57 | 0.84% | 1.14% | 585540 | 21151万 | 184.61 | 184.61 | 12.83 | | 38 | 陕国投Ａ | 2026-01-21 三 | 3.57 | 3.58 | 3.58 | 3.59 | 3.56 | 0.00% | 0.90% | 459984 | 16428万 | 183.08 | 183.08 | 12.73 | | 39 | 陕国投Ａ | 2026-01-20 二 | 3.57 | 3.56 | 3.58 | 3.58 | 3.55 | 0.56% | 1.08% | 551303 | 19672万 | 183.08 | 183.08 | 12.73 | | 40 | 陕国投Ａ | 2026-01-19 一 | 3.53 | 3.53 | 3.56 | 3.57 | 3.51 | 0.85% | 1.02% | 520882 | 18496万 | 182.06 | 182.06 | 12.65 | | 41 | 陕国投Ａ | 2026-01-16 五 | 3.54 | 3.53 | 3.53 | 3.56 | 3.51 | 0.00% | 1.06% | 544135 | 19220万 | 180.52 | 180.52 | 12.55 | | 42 | 陕国投Ａ | 2026-01-15 四 | 3.57 | 3.58 | 3.53 | 3.58 | 3.52 | -1.40% | 1.33% | 679238 | 24061万 | 180.52 | 180.52 | 12.55 | | 43 | 陕国投Ａ | 2026-01-14 三 | 3.60 | 3.62 | 3.58 | 3.67 | 3.55 | -1.10% | 2.35% | 1203290 | 43584万 | 183.08 | 183.08 | 12.73 | | 44 | 陕国投Ａ | 2026-01-13 二 | 3.63 | 3.63 | 3.62 | 3.68 | 3.58 | -0.28% | 2.36% | 1208277 | 43880万 | 185.13 | 185.13 | 12.87 | | 45 | 陕国投Ａ | 2026-01-12 一 | 3.61 | 3.54 | 3.63 | 3.65 | 3.58 | 2.54% | 2.49% | 1274108 | 46052万 | 185.64 | 185.64 | 12.9 | | 46 | 陕国投Ａ | 2026-01-09 五 | 3.50 | 3.51 | 3.54 | 3.55 | 3.50 | 0.85% | 1.15% | 586689 | 20710万 | 181.03 | 181.03 | 12.72 | | 47 | 陕国投Ａ | 2026-01-08 四 | 3.52 | 3.52 | 3.51 | 3.53 | 3.50 | -0.28% | 1.00% | 509039 | 17884万 | 179.5 | 179.5 | 12.62 | | 48 | 陕国投Ａ | 2026-01-07 三 | 3.56 | 3.57 | 3.52 | 3.57 | 3.52 | -1.40% | 1.18% | 602610 | 21343万 | 180.01 | 180.01 | 12.65 | | 49 | 陕国投Ａ | 2026-01-06 二 | 3.49 | 3.50 | 3.57 | 3.58 | 3.49 | 2.00% | 1.85% | 946019 | 33564万 | 182.57 | 182.57 | 12.83 | | 50 | 陕国投Ａ | 2026-01-05 一 | 3.47 | 3.45 | 3.50 | 3.51 | 3.46 | 1.45% | 1.19% | 606781 | 21201万 | 178.99 | 178.99 | 12.58 | | 51 | 陕国投Ａ | 2025-12-31 三 | 3.46 | 3.46 | 3.45 | 3.48 | 3.44 | -0.29% | 0.58% | 296534 | 10263万 | 176.43 | 176.43 | 12.4 | | 52 | 陕国投Ａ | 2025-12-30 二 | 3.49 | 3.49 | 3.46 | 3.50 | 3.45 | -0.86% | 0.77% | 395026 | 13711万 | 176.94 | 176.94 | 12.44 | | 53 | 陕国投Ａ | 2025-12-29 一 | 3.48 | 3.49 | 3.49 | 3.52 | 3.48 | 0.00% | 0.85% | 435813 | 15259万 | 178.48 | 178.48 | 12.54 | | 54 | 陕国投Ａ | 2025-12-26 五 | 3.48 | 3.48 | 3.49 | 3.52 | 3.47 | 0.29% | 0.84% | 428793 | 14972万 | 178.48 | 178.48 | 12.54 | | 55 | 陕国投Ａ | 2025-12-25 四 | 3.48 | 3.48 | 3.48 | 3.50 | 3.47 | 0.00% | 0.70% | 357321 | 12450万 | 177.97 | 177.97 | 12.51 | | 56 | 陕国投Ａ | 2025-12-24 三 | 3.45 | 3.45 | 3.48 | 3.49 | 3.43 | 0.87% | 0.74% | 376050 | 13050万 | 177.97 | 177.97 | 12.51 | | 57 | 陕国投Ａ | 2025-12-23 二 | 3.47 | 3.47 | 3.45 | 3.48 | 3.43 | -0.58% | 0.76% | 390103 | 13485万 | 176.43 | 176.43 | 12.4 | | 58 | 陕国投Ａ | 2025-12-22 一 | 3.46 | 3.47 | 3.47 | 3.49 | 3.45 | 0.00% | 0.73% | 374457 | 13013万 | 177.45 | 177.45 | 12.47 | | 59 | 陕国投Ａ | 2025-12-19 五 | 3.41 | 3.41 | 3.47 | 3.48 | 3.40 | 1.76% | 1.04% | 533707 | 18430万 | 177.45 | 177.45 | 12.47 | | 60 | 陕国投Ａ | 2025-12-18 四 | 3.41 | 3.42 | 3.41 | 3.43 | 3.39 | -0.29% | 0.79% | 402791 | 13735万 | 174.39 | 174.39 | 12.26 | | 61 | 陕国投Ａ | 2025-12-17 三 | 3.39 | 3.39 | 3.42 | 3.45 | 3.35 | 0.88% | 1.12% | 572528 | 19409万 | 174.9 | 174.9 | 12.29 | | 62 | 陕国投Ａ | 2025-12-16 二 | 3.44 | 3.43 | 3.39 | 3.45 | 3.39 | -1.17% | 0.83% | 424310 | 14460万 | 173.36 | 173.36 | 12.19 | | 63 | 陕国投Ａ | 2025-12-15 一 | 3.46 | 3.48 | 3.45 | 3.48 | 3.43 | -0.86% | 0.84% | 431248 | 14909万 | 176.43 | 176.43 | 12.4 | | 64 | 陕国投Ａ | 2025-12-12 五 | 3.45 | 3.45 | 3.48 | 3.48 | 3.44 | 0.87% | 1.05% | 536327 | 18562万 | 177.97 | 177.97 | 12.51 | | 65 | 陕国投Ａ | 2025-12-11 四 | 3.50 | 3.50 | 3.45 | 3.50 | 3.44 | -1.43% | 0.73% | 372234 | 12898万 | 176.43 | 176.43 | 12.4 | | 66 | 陕国投Ａ | 2025-12-10 三 | 3.46 | 3.47 | 3.50 | 3.50 | 3.44 | 0.86% | 0.60% | 305344 | 10591万 | 178.99 | 178.99 | 12.58 | | 67 | 陕国投Ａ | 2025-12-09 二 | 3.51 | 3.52 | 3.47 | 3.52 | 3.46 | -1.42% | 0.72% | 369752 | 12870万 | 177.45 | 177.45 | 12.47 | | 68 | 陕国投Ａ | 2025-12-08 一 | 3.52 | 3.51 | 3.52 | 3.56 | 3.51 | 0.28% | 1.16% | 594373 | 21020万 | 180.01 | 180.01 | 12.65 | | 69 | 陕国投Ａ | 2025-12-05 五 | 3.46 | 3.47 | 3.51 | 3.53 | 3.45 | 1.15% | 1.19% | 607436 | 21199万 | 179.5 | 179.5 | 12.62 | | 70 | 陕国投Ａ | 2025-12-04 四 | 3.46 | 3.46 | 3.47 | 3.48 | 3.44 | 0.29% | 0.61% | 313151 | 10843万 | 177.45 | 177.45 | 12.47 | | 71 | 陕国投Ａ | 2025-12-03 三 | 3.47 | 3.47 | 3.46 | 3.49 | 3.45 | -0.29% | 0.79% | 403372 | 13993万 | 176.94 | 176.94 | 12.44 | | 72 | 陕国投Ａ | 2025-12-02 二 | 3.46 | 3.47 | 3.47 | 3.47 | 3.44 | 0.00% | 0.57% | 293651 | 10140万 | 177.45 | 177.45 | 12.47 | | 73 | 陕国投Ａ | 2025-12-01 一 | 3.45 | 3.46 | 3.47 | 3.48 | 3.44 | 0.29% | 0.76% | 390409 | 13495万 | 177.45 | 177.45 | 12.47 | | 74 | 陕国投Ａ | 2025-11-28 五 | 3.45 | 3.50 | 3.46 | 3.47 | 3.42 | -1.14% | 1.17% | 597834 | 20575万 | 176.94 | 176.94 | 12.44 | | 75 | 陕国投Ａ | 2025-11-27 四 | 3.40 | 3.40 | 3.50 | 3.65 | 3.38 | 2.94% | 2.01% | 1029814 | 36159万 | 178.99 | 178.99 | 12.58 | | 76 | 陕国投Ａ | 2025-11-26 三 | 3.47 | 3.46 | 3.40 | 3.48 | 3.38 | -1.73% | 0.96% | 491420 | 16891万 | 173.87 | 173.87 | 12.22 | | 77 | 陕国投Ａ | 2025-11-25 二 | 3.45 | 3.44 | 3.46 | 3.48 | 3.44 | 0.58% | 0.67% | 342599 | 11857万 | 176.94 | 176.94 | 12.44 | | 78 | 陕国投Ａ | 2025-11-24 一 | 3.45 | 3.43 | 3.44 | 3.46 | 3.43 | 0.29% | 0.72% | 369869 | 12743万 | 175.92 | 175.92 | 12.37 | | 79 | 陕国投Ａ | 2025-11-21 五 | 3.55 | 3.57 | 3.43 | 3.56 | 3.43 | -3.92% | 1.46% | 745527 | 26028万 | 175.41 | 175.41 | 12.33 | | 80 | 陕国投Ａ | 2025-11-20 四 | 3.60 | 3.57 | 3.57 | 3.61 | 3.56 | 0.00% | 0.82% | 421060 | 15096万 | 182.57 | 182.57 | 12.83 | | 81 | 陕国投Ａ | 2025-11-19 三 | 3.59 | 3.60 | 3.57 | 3.61 | 3.55 | -0.83% | 0.78% | 397771 | 14224万 | 182.57 | 182.57 | 12.83 | | 82 | 陕国投Ａ | 2025-11-18 二 | 3.64 | 3.65 | 3.60 | 3.65 | 3.57 | -1.37% | 1.24% | 633707 | 22826万 | 184.1 | 184.1 | 12.94 | | 83 | 陕国投Ａ | 2025-11-17 一 | 3.68 | 3.68 | 3.65 | 3.68 | 3.64 | -0.82% | 0.93% | 475036 | 17353万 | 186.66 | 186.66 | 13.12 |
|
行情刷新 | 流通股东
 |
