| 股票名称 | 代码 000603 | 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 | 盛达资源 | 2024-04-30 二 | 12.92 | 13.32 | 12.70 | 13.28 | 12.68 | -4.65% | 2.92% | 184854 | 23961万 | 80.33 | 87.63 | 71.27 | 2 | 盛达资源 | 2024-04-29 一 | 13.05 | 13.48 | 13.32 | 13.40 | 12.80 | -1.19% | 3.04% | 191982 | 25261万 | 84.25 | 91.9 | 62.1 | 3 | 盛达资源 | 2024-04-26 五 | 13.06 | 13.07 | 13.48 | 13.70 | 13.01 | 3.14% | 3.40% | 215254 | 28709万 | 85.26 | 93.01 | 33.41 | 4 | 盛达资源 | 2024-04-25 四 | 13.02 | 13.29 | 13.07 | 13.28 | 12.83 | -1.66% | 1.88% | 119125 | 15557万 | 82.67 | 90.18 | 32.39 | 5 | 盛达资源 | 2024-04-24 三 | 12.86 | 12.82 | 13.29 | 13.34 | 12.81 | 3.67% | 3.05% | 192625 | 25155万 | 84.06 | 91.7 | 32.94 | 6 | 盛达资源 | 2024-04-23 二 | 12.89 | 13.38 | 12.82 | 13.19 | 12.66 | -4.19% | 4.33% | 274184 | 35265万 | 81.09 | 88.45 | 31.77 | 7 | 盛达资源 | 2024-04-22 一 | 14.29 | 14.29 | 13.38 | 14.63 | 13.33 | -6.37% | 5.05% | 319297 | 43755万 | 84.63 | 92.32 | 33.16 | 8 | 盛达资源 | 2024-04-19 五 | 14.31 | 14.37 | 14.29 | 15.10 | 14.02 | -0.56% | 4.72% | 298223 | 43424万 | 90.38 | 98.6 | 35.42 | 9 | 盛达资源 | 2024-04-18 四 | 13.88 | 14.43 | 14.37 | 14.52 | 13.70 | -0.42% | 3.67% | 231821 | 32843万 | 90.89 | 99.15 | 35.61 | 10 | 盛达资源 | 2024-04-17 三 | 13.69 | 14.06 | 14.43 | 14.45 | 13.69 | 2.63% | 5.30% | 334942 | 47047万 | 91.27 | 99.56 | 35.76 | 11 | 盛达资源 | 2024-04-16 二 | 14.65 | 14.86 | 14.06 | 15.49 | 13.99 | -5.38% | 6.33% | 400412 | 59514万 | 88.93 | 97.01 | 34.85 | 12 | 盛达资源 | 2024-04-15 一 | 15.40 | 16.13 | 14.86 | 15.40 | 14.52 | -7.87% | 6.61% | 418003 | 61457万 | 93.99 | 102.53 | 36.83 | 13 | 盛达资源 | 2024-04-12 五 | 15.10 | 14.66 | 16.13 | 16.13 | 14.83 | 10.03% | 6.26% | 396018 | 61685万 | 102.02 | 111.29 | 39.98 | 14 | 盛达资源 | 2024-04-11 四 | 14.25 | 14.98 | 14.66 | 15.44 | 14.06 | -2.14% | 4.48% | 283054 | 41844万 | 92.72 | 101.15 | 36.33 | 15 | 盛达资源 | 2024-04-10 三 | 14.91 | 14.96 | 14.98 | 15.65 | 14.46 | 0.13% | 5.52% | 349222 | 52177万 | 94.75 | 103.36 | 37.13 | 16 | 盛达资源 | 2024-04-09 二 | 14.98 | 15.65 | 14.96 | 15.98 | 14.75 | -4.41% | 5.95% | 376596 | 57125万 | 94.62 | 103.22 | 37.08 | 17 | 盛达资源 | 2024-04-08 一 | 14.18 | 14.46 | 15.65 | 15.91 | 13.94 | 8.23% | 9.74% | 616007 | 93247万 | 98.98 | 107.98 | 38.79 | 18 | 盛达资源 | 2024-04-03 三 | 13.94 | 13.16 | 14.46 | 14.48 | 13.90 | 9.88% | 9.33% | 590406 | 84418万 | 91.46 | 99.77 | 35.84 | 19 | 盛达资源 | 2024-04-02 二 | 12.95 | 13.00 | 13.16 | 13.24 | 12.87 | 1.23% | 3.28% | 207556 | 27081万 | 83.24 | 90.8 | 32.62 | 20 | 盛达资源 | 2024-04-01 一 | 13.26 | 12.90 | 13.00 | 13.69 | 12.81 | 0.78% | 4.45% | 281696 | 37221万 | 82.22 | 89.7 | 32.22 | 21 | 盛达资源 | 2024-03-29 五 | 12.08 | 11.73 | 12.90 | 12.90 | 12.01 | 9.97% | 5.27% | 333570 | 42083万 | 81.59 | 89.01 | 31.97 | 22 | 盛达资源 | 2024-03-28 四 | 11.42 | 11.42 | 11.73 | 11.84 | 11.40 | 2.71% | 2.01% | 126830 | 14827万 | 74.19 | 80.93 | 29.07 | 23 | 盛达资源 | 2024-03-27 三 | 11.57 | 11.62 | 11.42 | 11.74 | 11.42 | -1.72% | 2.05% | 129467 | 15026万 | 72.23 | 78.79 | 28.3 | 24 | 盛达资源 | 2024-03-26 二 | 11.91 | 11.95 | 11.62 | 11.98 | 11.47 | -2.76% | 3.82% | 241644 | 28165万 | 73.5 | 80.17 | 28.8 | 25 | 盛达资源 | 2024-03-25 一 | 11.06 | 11.21 | 11.95 | 12.33 | 11.06 | 6.60% | 6.86% | 433800 | 51986万 | 75.58 | 82.45 | 29.62 | 26 | 盛达资源 | 2024-03-22 五 | 11.56 | 11.92 | 11.21 | 11.69 | 11.15 | -5.96% | 3.12% | 197548 | 22433万 | 70.9 | 77.35 | 27.78 | 27 | 盛达资源 | 2024-03-21 四 | 12.26 | 11.19 | 11.92 | 12.30 | 11.46 | 6.52% | 5.09% | 322020 | 38056万 | 75.39 | 82.24 | 29.54 | 28 | 盛达资源 | 2024-03-20 三 | 11.18 | 11.22 | 11.19 | 11.34 | 11.03 | -0.27% | 1.91% | 120562 | 13466万 | 70.78 | 77.21 | 27.73 | 29 | 盛达资源 | 2024-03-19 二 | 11.41 | 11.40 | 11.22 | 11.58 | 11.19 | -1.58% | 2.45% | 155025 | 17638万 | 70.97 | 77.41 | 27.81 | 30 | 盛达资源 | 2024-03-18 一 | 11.15 | 11.15 | 11.40 | 11.50 | 11.03 | 2.24% | 3.88% | 245287 | 27725万 | 72.1 | 78.66 | 28.25 | 31 | 盛达资源 | 2024-03-15 五 | 10.53 | 10.53 | 11.15 | 11.28 | 10.38 | 5.89% | 4.96% | 313735 | 34060万 | 70.52 | 76.93 | 27.63 | 32 | 盛达资源 | 2024-03-14 四 | 10.56 | 10.07 | 10.53 | 10.96 | 10.47 | 4.57% | 5.23% | 331026 | 35505万 | 66.6 | 72.65 | 26.1 | 33 | 盛达资源 | 2024-03-08 五 | 9.76 | 9.71 | 10.01 | 10.02 | 9.59 | 3.09% | 2.78% | 175864 | 17175万 | 63.31 | 69.07 | 24.81 | 34 | 盛达资源 | 2024-03-07 四 | 9.79 | 9.59 | 9.71 | 10.01 | 9.69 | 1.25% | 3.47% | 219179 | 21590万 | 61.41 | 67 | 24.07 | 35 | 盛达资源 | 2024-03-06 三 | 9.80 | 9.68 | 9.59 | 9.83 | 9.40 | -0.93% | 2.37% | 149592 | 14310万 | 60.66 | 66.17 | 23.77 | 36 | 盛达资源 | 2024-03-05 二 | 9.90 | 9.54 | 9.68 | 10.10 | 9.63 | 1.47% | 3.71% | 234406 | 22973万 | 61.23 | 66.79 | 23.99 | 37 | 盛达资源 | 2024-03-04 一 | 9.50 | 9.34 | 9.54 | 9.57 | 9.27 | 2.14% | 1.72% | 108891 | 10304万 | 60.34 | 65.82 | 23.64 | 38 | 盛达资源 | 2024-03-01 五 | 9.20 | 9.20 | 9.34 | 9.37 | 9.19 | 1.52% | 1.32% | 83655 | 7777万 | 59.07 | 64.44 | 23.15 | 39 | 盛达资源 | 2024-02-29 四 | 8.80 | 8.94 | 9.20 | 9.23 | 8.76 | 2.91% | 1.31% | 82988 | 7525万 | 58.19 | 63.48 | 22.8 | 40 | 盛达资源 | 2024-02-28 三 | 9.40 | 9.37 | 8.94 | 9.63 | 8.93 | -4.59% | 2.23% | 140777 | 13137万 | 56.54 | 61.68 | 22.16 | 41 | 盛达资源 | 2024-02-27 二 | 9.03 | 9.15 | 9.37 | 9.37 | 9.03 | 2.40% | 1.27% | 80494 | 7440万 | 59.26 | 64.65 | 23.22 | 42 | 盛达资源 | 2024-02-26 一 | 9.16 | 9.19 | 9.15 | 9.32 | 9.09 | -0.44% | 1.13% | 71303 | 6544万 | 57.87 | 63.13 | 22.68 | 43 | 盛达资源 | 2024-02-23 五 | 9.13 | 9.08 | 9.19 | 9.27 | 9.01 | 1.21% | 1.57% | 99331 | 9080万 | 58.13 | 63.41 | 22.78 | 44 | 盛达资源 | 2024-02-22 四 | 8.85 | 8.90 | 9.08 | 9.10 | 8.80 | 2.02% | 1.25% | 78776 | 7068万 | 57.43 | 62.65 | 22.5 | 45 | 盛达资源 | 2024-02-21 三 | 8.81 | 8.84 | 8.90 | 9.21 | 8.71 | 0.68% | 1.49% | 94288 | 8488万 | 56.29 | 61.41 | 22.06 | 46 | 盛达资源 | 2024-02-20 二 | 8.76 | 8.77 | 8.84 | 8.87 | 8.57 | 0.80% | 1.39% | 88193 | 7734万 | 55.91 | 60.99 | 21.91 | 47 | 盛达资源 | 2024-02-19 一 | 8.93 | 8.80 | 8.77 | 9.08 | 8.66 | -0.34% | 2.13% | 134729 | 11869万 | 55.47 | 60.51 | 21.74 | 48 | 盛达资源 | 2024-02-08 四 | 8.08 | 8.04 | 8.80 | 8.84 | 8.07 | 9.45% | 2.63% | 166533 | 14257万 | 55.66 | 60.72 | 21.81 | 49 | 盛达资源 | 2024-02-07 三 | 7.98 | 7.91 | 8.04 | 8.18 | 7.76 | 1.64% | 2.55% | 161553 | 12995万 | 50.85 | 55.47 | 19.93 | 50 | 盛达资源 | 2024-02-06 二 | 7.27 | 7.39 | 7.91 | 8.05 | 7.11 | 7.04% | 2.70% | 170489 | 13019万 | 50.03 | 54.58 | 19.6 | 51 | 盛达资源 | 2024-02-05 一 | 8.02 | 8.10 | 7.39 | 8.06 | 7.29 | -8.77% | 2.70% | 171061 | 12910万 | 46.74 | 50.99 | 18.32 | 52 | 盛达资源 | 2024-02-02 五 | 8.58 | 8.54 | 8.10 | 8.67 | 7.85 | -5.15% | 1.66% | 104723 | 8661万 | 51.23 | 55.89 | 20.08 | 53 | 盛达资源 | 2024-02-01 四 | 8.61 | 8.58 | 8.54 | 8.74 | 8.38 | -0.47% | 1.39% | 87856 | 7533万 | 54.01 | 58.92 | 21.17 | 54 | 盛达资源 | 2024-01-31 三 | 8.90 | 9.14 | 8.58 | 9.02 | 8.52 | -6.13% | 2.04% | 129189 | 11277万 | 54.27 | 59.2 | 21.26 | 55 | 盛达资源 | 2024-01-30 二 | 9.36 | 9.38 | 9.14 | 9.43 | 9.11 | -2.56% | 0.81% | 50968 | 4728万 | 57.81 | 63.06 | 22.65 | 56 | 盛达资源 | 2024-01-29 一 | 9.65 | 9.61 | 9.38 | 9.67 | 9.32 | -2.39% | 0.94% | 59384 | 5621万 | 59.33 | 64.72 | 23.25 | 57 | 盛达资源 | 2024-01-26 五 | 9.56 | 9.55 | 9.61 | 9.76 | 9.51 | 0.63% | 1.22% | 77466 | 7464万 | 60.78 | 66.31 | 23.82 | 58 | 盛达资源 | 2024-01-25 四 | 9.34 | 9.34 | 9.55 | 9.56 | 9.28 | 2.25% | 1.67% | 105482 | 9967万 | 60.4 | 65.89 | 23.67 | 59 | 盛达资源 | 2024-01-24 三 | 9.30 | 9.26 | 9.34 | 9.42 | 8.98 | 0.86% | 1.38% | 87352 | 8060万 | 59.07 | 64.44 | 23.15 | 60 | 盛达资源 | 2024-01-23 二 | 9.09 | 9.09 | 9.26 | 9.30 | 8.96 | 1.87% | 1.24% | 78290 | 7156万 | 58.57 | 63.89 | 22.95 | 61 | 盛达资源 | 2024-01-22 一 | 9.60 | 9.65 | 9.09 | 9.65 | 9.04 | -5.80% | 1.53% | 96626 | 9025万 | 57.49 | 62.72 | 22.53 | 62 | 盛达资源 | 2024-01-19 五 | 9.63 | 9.64 | 9.65 | 9.82 | 9.55 | 0.10% | 0.97% | 61494 | 5958万 | 61.04 | 66.58 | 23.92 | 63 | 盛达资源 | 2024-01-18 四 | 9.70 | 9.76 | 9.64 | 9.73 | 9.29 | -1.23% | 1.77% | 112187 | 10652万 | 60.97 | 66.51 | 23.89 | 64 | 盛达资源 | 2024-01-17 三 | 10.12 | 10.14 | 9.76 | 10.17 | 9.75 | -3.75% | 1.71% | 108059 | 10732万 | 61.73 | 67.34 | 24.19 | 65 | 盛达资源 | 2024-01-16 二 | 10.28 | 10.30 | 10.14 | 10.32 | 10.01 | -1.55% | 1.30% | 82133 | 8349万 | 64.13 | 69.96 | 25.13 | 66 | 盛达资源 | 2024-01-15 一 | 10.40 | 10.35 | 10.30 | 10.45 | 10.24 | -0.48% | 0.84% | 53287 | 5496万 | 65.15 | 71.07 | 25.53 | 67 | 盛达资源 | 2024-01-12 五 | 10.33 | 10.42 | 10.35 | 10.51 | 10.29 | -0.67% | 1.01% | 64133 | 6665万 | 65.46 | 71.41 | 25.65 | 68 | 盛达资源 | 2024-01-11 四 | 10.29 | 10.26 | 10.42 | 10.45 | 10.22 | 1.56% | 0.96% | 60830 | 6285万 | 65.91 | 71.89 | 25.83 | 69 | 盛达资源 | 2024-01-10 三 | 10.32 | 10.32 | 10.26 | 10.36 | 10.16 | -0.58% | 0.96% | 60722 | 6238万 | 64.89 | 70.79 | 25.43 | 70 | 盛达资源 | 2024-01-09 二 | 10.33 | 10.37 | 10.32 | 10.43 | 10.25 | -0.48% | 1.13% | 71711 | 7410万 | 65.27 | 71.2 | 25.58 | 71 | 盛达资源 | 2024-01-08 一 | 10.74 | 10.65 | 10.37 | 10.74 | 10.30 | -2.63% | 1.49% | 94245 | 9843万 | 65.59 | 71.55 | 25.7 | 72 | 盛达资源 | 2024-01-05 五 | 11.00 | 11.04 | 10.65 | 11.04 | 10.59 | -3.53% | 1.63% | 103224 | 11165万 | 67.36 | 73.48 | 26.4 | 73 | 盛达资源 | 2024-01-04 四 | 10.99 | 11.09 | 11.04 | 11.12 | 10.92 | -0.45% | 1.11% | 70291 | 7734万 | 69.83 | 76.17 | 27.36 | 74 | 盛达资源 | 2024-01-03 三 | 10.92 | 10.98 | 11.09 | 11.15 | 10.86 | 1.00% | 1.57% | 99373 | 10979万 | 70.14 | 76.52 | 27.49 | 75 | 盛达资源 | 2024-01-02 二 | 11.06 | 11.05 | 10.98 | 11.12 | 10.82 | -0.63% | 2.14% | 135399 | 14811万 | 69.45 | 75.76 | 27.21 | 76 | 盛达资源 | 2023-12-29 五 | 10.76 | 10.85 | 11.05 | 11.09 | 10.76 | 1.84% | 1.56% | 98861 | 10836万 | 69.89 | 76.24 | 27.39 | 77 | 盛达资源 | 2023-12-28 四 | 10.82 | 10.82 | 10.85 | 11.02 | 10.77 | 0.28% | 2.55% | 161063 | 17532万 | 68.63 | 74.86 | 26.89 | 78 | 盛达资源 | 2023-12-27 三 | 10.66 | 10.62 | 10.82 | 10.82 | 10.52 | 1.88% | 1.41% | 89339 | 9563万 | 68.44 | 74.65 | 26.82 | 79 | 盛达资源 | 2023-12-26 二 | 10.79 | 10.80 | 10.62 | 10.86 | 10.53 | -1.67% | 1.78% | 112844 | 12070万 | 67.17 | 73.27 | 26.32 | 80 | 盛达资源 | 2023-12-25 一 | 10.84 | 11.02 | 10.80 | 11.01 | 10.74 | -2.00% | 1.91% | 120498 | 13074万 | 68.31 | 74.52 | 26.77 | 81 | 盛达资源 | 2023-12-22 五 | 12.30 | 12.24 | 11.02 | 12.30 | 11.02 | -9.97% | 4.50% | 284457 | 32103万 | 69.7 | 76.03 | 27.31 | 82 | 盛达资源 | 2023-12-21 四 | 12.08 | 12.12 | 12.24 | 12.28 | 11.86 | 0.99% | 0.63% | 40091 | 4840万 | 77.42 | 84.45 | 30.34 | 83 | 盛达资源 | 2023-12-20 三 | 12.13 | 12.08 | 12.12 | 12.33 | 12.08 | 0.33% | 0.60% | 38195 | 4652万 | 76.66 | 83.62 | 30.04 | 84 | 盛达资源 | 2023-12-19 二 | 12.15 | 12.18 | 12.08 | 12.18 | 12.01 | -0.82% | 0.60% | 38227 | 4615万 | 76.4 | 83.35 | 29.94 | 85 | 盛达资源 | 2023-12-18 一 | 12.31 | 12.44 | 12.18 | 12.35 | 12.13 | -2.09% | 0.54% | 34036 | 4161万 | 77.04 | 84.04 | 30.19 | 86 | 盛达资源 | 2023-12-15 五 | 12.62 | 12.46 | 12.44 | 12.70 | 12.42 | -0.16% | 0.73% | 46124 | 5775万 | 78.68 | 85.83 | 30.83 | 87 | 盛达资源 | 2023-12-14 四 | 12.79 | 12.28 | 12.46 | 12.80 | 12.41 | 1.47% | 1.23% | 78015 | 9845万 | 78.81 | 85.97 | 30.88 | 88 | 盛达资源 | 2023-12-13 三 | 12.58 | 12.59 | 12.28 | 12.58 | 12.26 | -2.46% | 0.72% | 45304 | 5611万 | 77.67 | 84.73 | 30.44 | 89 | 盛达资源 | 2023-12-12 二 | 12.45 | 12.44 | 12.59 | 12.60 | 12.33 | 1.21% | 0.54% | 34467 | 4301万 | 79.63 | 86.87 | 31.2 | 90 | 盛达资源 | 2023-12-11 一 | 12.44 | 12.71 | 12.44 | 12.46 | 12.18 | -2.12% | 1.04% | 66090 | 8127万 | 78.68 | 85.83 | 30.83 | 91 | 盛达资源 | 2023-12-08 五 | 12.69 | 12.68 | 12.71 | 12.77 | 12.60 | 0.24% | 0.61% | 38344 | 4864万 | 80.39 | 87.7 | 31.5 | 92 | 盛达资源 | 2023-12-07 四 | 12.85 | 12.85 | 12.68 | 12.85 | 12.58 | -1.32% | 0.78% | 49198 | 6231万 | 80.2 | 87.49 | 31.43 | 93 | 盛达资源 | 2023-12-06 三 | 12.80 | 12.89 | 12.85 | 12.97 | 12.75 | -0.31% | 0.80% | 50641 | 6516万 | 81.27 | 88.66 | 31.85 | 94 | 盛达资源 | 2023-12-05 二 | 12.87 | 13.13 | 12.89 | 13.09 | 12.79 | -1.83% | 1.62% | 102320 | 13223万 | 81.53 | 88.94 | 31.95 | 95 | 盛达资源 | 2023-12-04 一 | 13.15 | 12.84 | 13.13 | 13.48 | 13.12 | 2.26% | 2.45% | 155200 | 20633万 | 83.05 | 90.59 | 32.54 | 96 | 盛达资源 | 2023-12-01 五 | 12.98 | 12.99 | 12.84 | 13.13 | 12.83 | -1.15% | 1.08% | 68044 | 8778万 | 81.21 | 88.59 | 31.82 | 97 | 盛达资源 | 2023-11-30 四 | 12.80 | 12.95 | 12.99 | 13.00 | 12.65 | 0.31% | 1.64% | 103842 | 13318万 | 82.16 | 89.63 | 32.19 | 98 | 盛达资源 | 2023-11-29 三 | 12.82 | 12.60 | 12.95 | 13.08 | 12.74 | 2.78% | 3.21% | 203086 | 26238万 | 81.91 | 89.35 | 32.1 | 99 | 盛达资源 | 2023-11-28 二 | 12.54 | 12.63 | 12.60 | 12.64 | 12.35 | -0.24% | 1.96% | 123727 | 15439万 | 79.69 | 86.94 | 31.23 | 100 | 盛达资源 | 2023-11-24 五 | 12.25 | 12.25 | 12.03 | 12.26 | 11.97 | -1.80% | 0.82% | 51577 | 6220万 | 76.09 | 83 | 29.82 | 101 | 盛达资源 | 2023-11-23 四 | 12.19 | 12.24 | 12.25 | 12.25 | 12.01 | 0.08% | 1.00% | 63350 | 7683万 | 77.48 | 84.52 | 30.36 | 102 | 盛达资源 | 2023-11-22 三 | 12.38 | 12.35 | 12.24 | 12.44 | 12.22 | -0.89% | 1.10% | 69598 | 8568万 | 77.42 | 84.45 | 30.34 | 103 | 盛达资源 | 2023-11-21 二 | 12.42 | 12.37 | 12.35 | 12.46 | 12.32 | -0.16% | 1.22% | 77289 | 9578万 | 78.11 | 85.21 | 30.61 | 104 | 盛达资源 | 2023-11-20 一 | 12.41 | 12.41 | 12.37 | 12.44 | 12.23 | -0.32% | 1.21% | 76464 | 9423万 | 78.24 | 85.35 | 30.66 | 105 | 盛达资源 | 2023-11-17 五 | 12.44 | 12.32 | 12.41 | 12.49 | 12.18 | 0.73% | 1.48% | 93580 | 11549万 | 78.49 | 85.63 | 30.76 | 106 | 盛达资源 | 2023-11-16 四 | 12.32 | 12.48 | 12.32 | 12.63 | 12.28 | -1.28% | 1.92% | 121457 | 15044万 | 77.92 | 85 | 30.53 | 107 | 盛达资源 | 2023-11-15 三 | 12.07 | 11.82 | 12.48 | 12.88 | 12.01 | 5.58% | 4.28% | 270539 | 33757万 | 78.93 | 86.11 | 30.93 | 108 | 盛达资源 | 2023-11-14 二 | 11.79 | 11.79 | 11.82 | 11.87 | 11.73 | 0.25% | 1.01% | 63872 | 7530万 | 74.76 | 81.55 | 29.29 | 109 | 盛达资源 | 2023-11-13 一 | 11.65 | 11.68 | 11.79 | 11.81 | 11.53 | 0.94% | 1.57% | 99038 | 11565万 | 74.57 | 81.35 | 29.22 | 110 | 盛达资源 | 2023-11-10 五 | 11.77 | 11.83 | 11.68 | 11.79 | 11.67 | -1.27% | 1.25% | 79076 | 9262万 | 73.87 | 80.59 | 28.95 | 111 | 盛达资源 | 2023-11-09 四 | 11.83 | 11.83 | 11.83 | 11.90 | 11.70 | 0.00% | 1.74% | 109992 | 12974万 | 74.82 | 81.62 | 29.32 | 112 | 盛达资源 | 2023-11-08 三 | 12.20 | 12.25 | 11.83 | 12.20 | 11.75 | -3.43% | 3.64% | 214184 | 25382万 | 69.66 | 81.62 | 29.32 | 113 | 盛达资源 | 2023-11-07 二 | 12.58 | 12.70 | 12.25 | 12.65 | 11.97 | -3.54% | 2.57% | 151049 | 18425万 | 72.13 | 84.52 | 30.36 | 114 | 盛达资源 | 2023-11-06 一 | 12.68 | 12.55 | 12.70 | 12.76 | 12.51 | 1.20% | 1.87% | 109862 | 13881万 | 74.78 | 87.63 | 31.48 | 115 | 盛达资源 | 2023-11-03 五 | 12.45 | 12.45 | 12.55 | 12.70 | 12.38 | 0.80% | 0.94% | 55359 | 6923万 | 73.9 | 86.59 | 31.1 | 116 | 盛达资源 | 2023-11-02 四 | 12.85 | 12.60 | 12.45 | 12.85 | 12.38 | -1.19% | 0.69% | 40636 | 5099万 | 73.31 | 85.9 | 30.86 | 117 | 盛达资源 | 2023-11-01 三 | 12.60 | 12.72 | 12.60 | 12.70 | 12.53 | -0.94% | 0.71% | 41557 | 5233万 | 74.19 | 86.94 | 31.23 | 118 | 盛达资源 | 2023-10-31 二 | 12.65 | 12.73 | 12.72 | 12.78 | 12.56 | -0.08% | 0.86% | 50692 | 6414万 | 74.9 | 87.76 | 31.53 | 119 | 盛达资源 | 2023-10-30 一 | 12.57 | 12.55 | 12.73 | 12.94 | 12.57 | 1.43% | 1.31% | 77427 | 9879万 | 74.96 | 87.83 | 27.26 | 120 | 盛达资源 | 2023-10-27 五 | 12.41 | 12.45 | 12.55 | 12.79 | 12.29 | 0.80% | 1.47% | 86330 | 10828万 | 73.9 | 86.59 | 26.88 | 121 | 盛达资源 | 2023-10-26 四 | 12.26 | 12.33 | 12.45 | 12.47 | 12.16 | 0.97% | 0.74% | 43622 | 5374万 | 73.31 | 85.9 | 26.66 | 122 | 盛达资源 | 2023-10-25 三 | 12.28 | 12.30 | 12.33 | 12.55 | 12.25 | 0.24% | 0.87% | 51297 | 6375万 | 72.6 | 85.07 | 26.41 | 123 | 盛达资源 | 2023-10-24 二 | 12.25 | 12.18 | 12.30 | 12.32 | 12.05 | 0.99% | 1.27% | 75071 | 9164万 | 72.42 | 84.87 | 26.34 | 124 | 盛达资源 | 2023-10-23 一 | 12.45 | 12.54 | 12.18 | 12.48 | 12.12 | -2.87% | 0.94% | 55420 | 6808万 | 71.72 | 84.04 | 26.09 | 125 | 盛达资源 | 2023-10-20 五 | 12.62 | 12.58 | 12.54 | 12.87 | 12.38 | -0.32% | 1.47% | 86812 | 10956万 | 73.84 | 86.52 | 26.86 | 126 | 盛达资源 | 2023-10-19 四 | 12.69 | 12.72 | 12.58 | 12.85 | 12.42 | -1.10% | 1.93% | 113824 | 14364万 | 74.07 | 86.8 | 26.94 | 127 | 盛达资源 | 2023-10-18 三 | 12.80 | 13.22 | 12.72 | 13.35 | 12.58 | -3.78% | 3.66% | 215626 | 27952万 | 74.9 | 87.76 | 27.24 | 128 | 盛达资源 | 2023-10-17 二 | 14.55 | 14.69 | 13.22 | 14.57 | 13.22 | -10.01% | 2.54% | 149503 | 20602万 | 77.84 | 91.21 | 28.31 | 129 | 盛达资源 | 2023-10-16 一 | 14.89 | 14.54 | 14.69 | 14.98 | 14.63 | 1.03% | 1.59% | 93783 | 13889万 | 86.5 | 101.36 | 31.46 | 130 | 盛达资源 | 2023-10-13 五 | 14.37 | 14.60 | 14.54 | 14.64 | 14.15 | -0.41% | 1.19% | 69908 | 10054万 | 85.61 | 100.32 | 31.14 | 131 | 盛达资源 | 2023-10-12 四 | 14.46 | 14.41 | 14.60 | 14.60 | 14.26 | 1.32% | 1.21% | 70952 | 10265万 | 85.97 | 100.74 | 31.27 | 132 | 盛达资源 | 2023-10-11 三 | 14.40 | 14.43 | 14.41 | 14.50 | 14.11 | -0.14% | 1.19% | 69908 | 9976万 | 84.85 | 99.42 | 30.86 | 133 | 盛达资源 | 2023-10-10 二 | 14.40 | 14.49 | 14.43 | 14.75 | 14.24 | -0.41% | 1.18% | 69587 | 10054万 | 84.97 | 99.56 | 30.91 | 134 | 盛达资源 | 2023-10-09 一 | 14.25 | 14.41 | 14.49 | 14.67 | 13.86 | 0.56% | 1.91% | 112262 | 15961万 | 85.32 | 99.98 | 31.03 | 135 | 盛达资源 | 2023-09-28 四 | 14.55 | 14.64 | 14.41 | 14.58 | 14.35 | -1.57% | 1.16% | 68018 | 9811万 | 84.85 | 99.42 | 30.86 | 136 | 盛达资源 | 2023-09-27 三 | 14.91 | 14.92 | 14.64 | 14.95 | 14.58 | -1.88% | 1.48% | 87087 | 12846万 | 86.2 | 101.01 | 31.35 | 137 | 盛达资源 | 2023-09-26 二 | 14.77 | 15.07 | 14.92 | 15.18 | 14.77 | -1.00% | 1.42% | 83695 | 12501万 | 87.85 | 102.94 | 31.95 | 138 | 盛达资源 | 2023-09-25 一 | 14.68 | 14.83 | 15.07 | 15.20 | 14.50 | 1.62% | 1.97% | 115772 | 17269万 | 88.73 | 103.98 | 32.28 | 139 | 盛达资源 | 2023-09-22 五 | 14.76 | 14.55 | 14.83 | 14.85 | 14.32 | 1.92% | 2.11% | 124472 | 18229万 | 87.32 | 102.32 | 31.76 | 140 | 盛达资源 | 2023-09-21 四 | 14.90 | 15.14 | 14.55 | 14.98 | 14.53 | -3.90% | 2.23% | 131012 | 19247万 | 85.67 | 100.39 | 31.16 | 141 | 盛达资源 | 2023-09-20 三 | 15.23 | 15.14 | 15.14 | 15.33 | 14.90 | 0.00% | 2.05% | 120997 | 18238万 | 89.15 | 104.46 | 32.43 | 142 | 盛达资源 | 2023-09-19 二 | 15.17 | 15.28 | 15.14 | 15.49 | 15.06 | -0.92% | 2.33% | 137411 | 20954万 | 89.15 | 104.46 | 32.43 | 143 | 盛达资源 | 2023-09-18 一 | 15.33 | 15.46 | 15.28 | 15.40 | 14.92 | -1.16% | 3.27% | 192782 | 29094万 | 89.97 | 105.43 | 32.73 | 144 | 盛达资源 | 2023-09-15 五 | 15.31 | 15.46 | 15.46 | 15.68 | 15.11 | 0.00% | 5.64% | 331831 | 50979万 | 91.03 | 106.67 | 33.11 | 145 | 盛达资源 | 2023-09-14 四 | 14.10 | 14.05 | 15.46 | 15.46 | 14.04 | 10.04% | 7.84% | 461573 | 69925万 | 91.03 | 106.67 | 33.11 | 146 | 盛达资源 | 2023-09-13 三 | 13.97 | 14.00 | 14.05 | 14.09 | 13.72 | 0.36% | 1.24% | 73078 | 10183万 | 82.73 | 96.94 | 30.09 | 147 | 盛达资源 | 2023-09-12 二 | 14.35 | 14.43 | 14.00 | 14.54 | 13.99 | -2.98% | 1.51% | 89121 | 12620万 | 82.43 | 96.6 | 29.98 | 148 | 盛达资源 | 2023-09-11 一 | 14.22 | 14.21 | 14.43 | 14.88 | 14.21 | 1.55% | 2.07% | 121936 | 17729万 | 84.97 | 99.56 | 30.91 | 149 | 盛达资源 | 2023-09-08 五 | 14.09 | 13.98 | 14.21 | 14.48 | 14.05 | 1.65% | 1.24% | 72957 | 10424万 | 83.67 | 98.04 | 30.43 | 150 | 盛达资源 | 2023-09-07 四 | 14.25 | 14.39 | 13.98 | 14.36 | 13.91 | -2.85% | 1.30% | 76406 | 10770万 | 82.32 | 96.46 | 29.94 | 151 | 盛达资源 | 2023-09-06 三 | 14.30 | 14.37 | 14.39 | 14.47 | 14.22 | 0.14% | 0.99% | 58200 | 8349万 | 84.73 | 99.29 | 30.82 | 152 | 盛达资源 | 2023-09-05 二 | 14.54 | 14.68 | 14.37 | 14.58 | 14.16 | -2.11% | 1.65% | 97323 | 13976万 | 84.61 | 99.15 | 30.78 | 153 | 盛达资源 | 2023-09-04 一 | 14.40 | 14.34 | 14.68 | 14.76 | 14.31 | 2.37% | 2.17% | 127862 | 18659万 | 86.44 | 101.29 | 31.44 | 154 | 盛达资源 | 2023-09-01 五 | 14.40 | 14.43 | 14.34 | 14.79 | 14.19 | -0.62% | 1.85% | 109195 | 15791万 | 84.44 | 98.94 | 30.71 | 155 | 盛达资源 | 2023-08-31 四 | 14.50 | 14.50 | 14.43 | 14.88 | 14.41 | -0.48% | 2.27% | 133474 | 19494万 | 84.97 | 99.56 | 30.91 | 156 | 盛达资源 | 2023-08-30 三 | 14.80 | 14.58 | 14.50 | 15.18 | 14.46 | -0.55% | 3.20% | 188276 | 27861万 | 85.38 | 100.05 | 31.06 | 157 | 盛达资源 | 2023-08-29 二 | 14.70 | 14.93 | 14.58 | 14.77 | 14.31 | -2.34% | 2.83% | 166396 | 24140万 | 85.85 | 100.6 | 29.1 | 158 | 盛达资源 | 2023-08-28 一 | 15.60 | 15.06 | 14.93 | 15.77 | 14.68 | -0.86% | 3.10% | 182683 | 27517万 | 87.91 | 103.01 | 29.8 | 159 | 盛达资源 | 2023-08-25 五 | 14.57 | 14.94 | 15.06 | 15.22 | 14.45 | 0.80% | 3.64% | 214311 | 31833万 | 88.67 | 103.91 | 30.06 | 160 | 盛达资源 | 2023-08-23 三 | 14.30 | 14.31 | 14.11 | 14.41 | 14.00 | -1.40% | 2.34% | 137599 | 19500万 | 83.08 | 97.35 | 28.16 | 161 | 盛达资源 | 2023-08-22 二 | 13.66 | 13.45 | 14.31 | 14.50 | 13.63 | 6.39% | 4.75% | 279548 | 39905万 | 84.26 | 98.73 | 28.56 |
|
行情刷新 | 流通股东
|