| 股票名称 | 代码 000632 | 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 | 三木集团 | 2026-04-10 五 | 4.40 | 4.35 | 4.35 | 4.46 | 4.31 | 0.00% | 5.48% | 254872 | 11171万 | 20.25 | 20.25 | -3.51 | | 2 | 三木集团 | 2026-04-13 一 | 4.48 | 4.35 | 4.49 | 4.53 | 4.34 | 3.22% | 7.16% | 333189 | 14850万 | 20.9 | 20.9 | -3.62 | | 3 | 三木集团 | 2026-04-14 二 | 4.55 | 4.49 | 4.57 | 4.67 | 4.39 | 1.78% | 7.92% | 368874 | 16827万 | 21.27 | 21.27 | -3.69 | | 4 | 三木集团 | 2026-04-15 三 | 4.57 | 4.57 | 4.51 | 4.59 | 4.48 | -1.31% | 4.49% | 209011 | 9444万 | 20.99 | 20.99 | -3.64 | | 5 | 三木集团 | 2026-04-16 四 | 4.51 | 4.51 | 4.52 | 4.55 | 4.44 | 0.22% | 4.09% | 190170 | 8545万 | 21.04 | 21.04 | -3.65 | | 6 | 三木集团 | 2026-04-17 五 | 4.51 | 4.52 | 4.43 | 4.55 | 4.42 | -1.99% | 3.75% | 174685 | 7820万 | 20.62 | 20.62 | -3.57 | | 7 | 三木集团 | 2026-04-20 一 | 4.44 | 4.43 | 4.51 | 4.51 | 4.43 | 1.81% | 3.20% | 148775 | 6666万 | 20.99 | 20.99 | -3.64 | | 8 | 三木集团 | 2026-04-21 二 | 4.49 | 4.51 | 4.50 | 4.52 | 4.46 | -0.22% | 2.52% | 117414 | 5267万 | 20.95 | 20.95 | -3.63 | | 9 | 三木集团 | 2026-04-22 三 | 4.50 | 4.50 | 4.61 | 4.63 | 4.41 | 2.44% | 4.33% | 201655 | 9115万 | 21.46 | 21.46 | -3.72 | | 10 | 三木集团 | 2026-04-23 四 | 4.69 | 4.61 | 4.60 | 4.96 | 4.55 | -0.22% | 10.68% | 497346 | 23614万 | 21.41 | 21.41 | -3.71 | | 11 | 三木集团 | 2026-04-24 五 | 4.58 | 4.60 | 4.61 | 4.66 | 4.48 | 0.22% | 4.49% | 209028 | 9568万 | 21.46 | 21.46 | -3.72 | | 12 | 三木集团 | 2026-04-27 一 | 4.15 | 4.61 | 4.15 | 4.15 | 4.15 | -9.98% | 1.69% | 78452 | 3256万 | 19.32 | 19.32 | -3.35 | | 13 | 三木集团 | 2026-04-28 二 | 3.93 | 4.15 | 4.10 | 4.18 | 3.83 | -1.20% | 16.72% | 778059 | 31322万 | 19.08 | 19.09 | -3.31 | | 14 | ST三木 | 2026-04-30 四 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 2.39% | 111101 | 4333万 | 18.15 | 18.16 | -1.96 | | 15 | ST三木 | 2026-05-06 三 | 3.71 | 3.90 | 3.71 | 3.71 | 3.71 | -4.87% | 2.75% | 127922 | 4746万 | 17.27 | 17.27 | -1.87 | | 16 | ST三木 | 2026-05-07 四 | 3.52 | 3.71 | 3.52 | 3.55 | 3.52 | -5.12% | 6.11% | 284429 | 10014万 | 16.38 | 16.39 | -1.77 | | 17 | ST三木 | 2026-05-08 五 | 3.45 | 3.52 | 3.63 | 3.70 | 3.43 | 3.13% | 15.62% | 726855 | 25984万 | 16.9 | 16.9 | -1.83 | | 18 | ST三木 | 2026-05-11 一 | 3.70 | 3.63 | 3.81 | 3.81 | 3.66 | 4.96% | 3.78% | 175897 | 6597万 | 17.73 | 17.74 | -1.92 | | 19 | ST三木 | 2026-05-12 二 | 3.94 | 3.81 | 4.00 | 4.00 | 3.88 | 4.99% | 8.55% | 398209 | 15778万 | 18.62 | 18.62 | -2.01 | | 20 | ST三木 | 2026-05-13 三 | 4.15 | 4.00 | 4.20 | 4.20 | 4.06 | 5.00% | 2.30% | 106902 | 4456万 | 19.55 | 19.55 | -2.11 | | 21 | ST三木 | 2026-05-14 四 | 4.41 | 4.20 | 4.41 | 4.41 | 4.41 | 5.00% | 1.10% | 51210 | 2258万 | 20.53 | 20.53 | -2.22 | | 22 | ST三木 | 2026-05-15 五 | 4.41 | 4.41 | 4.19 | 4.44 | 4.19 | -4.99% | 9.05% | 421447 | 17904万 | 19.5 | 19.51 | -2.11 | | 23 | ST三木 | 2026-05-18 一 | 4.12 | 4.19 | 4.23 | 4.37 | 4.00 | 0.95% | 7.36% | 342490 | 14246万 | 19.69 | 19.69 | -2.13 | | 24 | ST三木 | 2026-05-19 二 | 4.25 | 4.23 | 4.30 | 4.36 | 4.06 | 1.65% | 7.25% | 337549 | 14139万 | 20.02 | 20.02 | -2.16 | | 25 | ST三木 | 2026-05-20 三 | 4.26 | 4.30 | 4.13 | 4.33 | 4.11 | -3.95% | 5.00% | 232750 | 9797万 | 19.22 | 19.23 | -2.08 | | 26 | ST三木 | 2026-05-21 四 | 4.13 | 4.13 | 3.92 | 4.14 | 3.92 | -5.08% | 4.24% | 197516 | 7854万 | 18.25 | 18.25 | -1.97 | | 27 | ST三木 | 2026-05-22 五 | 3.82 | 3.92 | 3.90 | 4.04 | 3.82 | -0.51% | 3.28% | 152507 | 5992万 | 18.15 | 18.16 | -1.96 | | 28 | ST三木 | 2026-05-25 一 | 3.90 | 3.90 | 4.02 | 4.08 | 3.90 | 3.08% | 4.56% | 212342 | 8486万 | 18.71 | 18.71 | -2.02 | | 29 | ST三木 | 2026-05-26 二 | 3.97 | 4.02 | 3.86 | 4.05 | 3.82 | -3.98% | 4.71% | 219414 | 8559万 | 17.97 | 17.97 | -1.94 | | 30 | ST三木 | 2026-05-27 三 | 3.82 | 3.86 | 3.74 | 3.87 | 3.67 | -3.11% | 4.01% | 186812 | 7016万 | 17.41 | 17.41 | -1.88 | | 31 | ST三木 | 2026-05-28 四 | 3.73 | 3.74 | 3.93 | 3.93 | 3.73 | 5.08% | 2.55% | 118765 | 4642万 | 18.29 | 18.29 | -1.98 | | 32 | ST三木 | 2026-05-29 五 | 3.98 | 3.93 | 4.01 | 4.08 | 3.94 | 2.04% | 3.39% | 157964 | 6339万 | 18.67 | 18.67 | -2.02 | | 33 | ST三木 | 2026-06-01 一 | 3.95 | 4.01 | 4.10 | 4.16 | 3.95 | 2.24% | 2.75% | 128223 | 5250万 | 19.08 | 19.09 | -2.06 | | 34 | ST三木 | 2026-06-02 二 | 4.10 | 4.10 | 4.30 | 4.31 | 4.09 | 4.88% | 6.08% | 282960 | 12088万 | 20.02 | 20.02 | -2.16 | | 35 | ST三木 | 2026-06-03 三 | 4.28 | 4.30 | 4.12 | 4.43 | 4.09 | -4.19% | 8.32% | 387430 | 16376万 | 19.18 | 19.18 | -2.07 | | 36 | ST三木 | 2026-06-04 四 | 4.16 | 4.12 | 4.06 | 4.19 | 3.95 | -1.46% | 4.18% | 194803 | 7931万 | 18.9 | 18.9 | -2.04 | | 37 | ST三木 | 2026-06-05 五 | 4.10 | 4.06 | 3.96 | 4.22 | 3.95 | -2.46% | 6.10% | 283755 | 11584万 | 18.43 | 18.43 | -1.99 | | 38 | ST三木 | 2026-06-08 一 | 3.92 | 3.96 | 3.93 | 4.00 | 3.76 | -0.76% | 3.52% | 163896 | 6378万 | 18.29 | 18.29 | -1.98 | | 39 | ST三木 | 2026-06-09 二 | 3.85 | 3.93 | 3.82 | 3.96 | 3.73 | -2.80% | 4.42% | 205841 | 7879万 | 17.78 | 17.78 | -1.92 | | 40 | ST三木 | 2026-06-10 三 | 3.78 | 3.82 | 3.65 | 3.80 | 3.63 | -4.45% | 3.31% | 154113 | 5651万 | 16.99 | 16.99 | -1.84 | | 41 | ST三木 | 2026-06-11 四 | 3.62 | 3.65 | 3.73 | 3.83 | 3.49 | 2.19% | 4.63% | 215324 | 7878万 | 17.36 | 17.36 | -1.88 | | 42 | ST三木 | 2026-06-12 五 | 3.73 | 3.73 | 3.78 | 3.84 | 3.70 | 1.34% | 2.71% | 126010 | 4759万 | 17.6 | 17.6 | -1.9 | | 43 | ST三木 | 2026-06-15 一 | 3.75 | 3.78 | 3.67 | 3.84 | 3.62 | -2.91% | 2.67% | 124179 | 4633万 | 17.08 | 17.08 | -1.85 | | 44 | ST三木 | 2026-06-16 二 | 3.69 | 3.67 | 3.68 | 3.71 | 3.49 | 0.27% | 3.75% | 174484 | 6230万 | 17.13 | 17.13 | -1.85 | | 45 | ST三木 | 2026-06-17 三 | 3.62 | 3.68 | 3.50 | 3.68 | 3.50 | -4.89% | 3.41% | 158688 | 5648万 | 16.29 | 16.29 | -1.76 | | 46 | ST三木 | 2026-06-18 四 | 3.48 | 3.50 | 3.33 | 3.51 | 3.33 | -4.86% | 3.05% | 141977 | 4770万 | 15.5 | 15.5 | -1.68 | | 47 | ST三木 | 2026-06-22 一 | 3.30 | 3.33 | 3.17 | 3.31 | 3.16 | -4.80% | 4.26% | 198226 | 6311万 | 14.76 | 14.76 | -1.59 | | 48 | ST三木 | 2026-06-23 二 | 3.18 | 3.17 | 3.33 | 3.33 | 3.15 | 5.05% | 2.75% | 127963 | 4198万 | 15.5 | 15.5 | -1.68 | | 49 | ST三木 | 2026-06-24 三 | 3.33 | 3.33 | 3.16 | 3.40 | 3.16 | -5.11% | 3.14% | 146393 | 4700万 | 14.71 | 14.71 | -1.59 | | 50 | ST三木 | 2026-06-25 四 | 3.10 | 3.16 | 3.00 | 3.15 | 3.00 | -5.06% | 2.67% | 124409 | 3751万 | 13.96 | 13.97 | -1.51 | | 51 | ST三木 | 2026-06-26 五 | 2.91 | 3.00 | 3.04 | 3.13 | 2.88 | 1.33% | 3.53% | 164158 | 4961万 | 14.15 | 14.15 | -1.53 | | 52 | ST三木 | 2026-06-29 一 | 3.00 | 3.04 | 2.93 | 3.15 | 2.89 | -3.62% | 3.95% | 183982 | 5406万 | 13.64 | 13.64 | -1.47 | | 53 | ST三木 | 2026-06-30 二 | 2.91 | 2.93 | 3.05 | 3.08 | 2.91 | 4.10% | 3.62% | 168729 | 5134万 | 14.2 | 14.2 | -1.53 | | 54 | ST三木 | 2026-07-01 三 | 3.02 | 3.05 | 3.20 | 3.20 | 3.02 | 4.92% | 1.46% | 68162 | 2150万 | 14.9 | 14.9 | -1.61 | | 55 | ST三木 | 2026-07-02 四 | 3.30 | 3.20 | 3.36 | 3.36 | 3.24 | 5.00% | 3.73% | 173845 | 5809万 | 15.64 | 15.64 | -1.69 | | 56 | ST三木 | 2026-07-03 五 | 3.44 | 3.36 | 3.45 | 3.52 | 3.31 | 2.68% | 4.36% | 202782 | 6938万 | 16.06 | 16.06 | -1.74 | | 57 | ST三木 | 2026-07-06 一 | 3.38 | 3.45 | 3.28 | 3.58 | 3.28 | -4.93% | 2.88% | 134210 | 4585万 | 15.27 | 15.27 | -1.65 | | 58 | ST三木 | 2026-07-08 三 | 3.08 | 3.08 | 3.28 | 3.33 | 3.06 | 6.49% | 2.38% | 110641 | 3534万 | 15.27 | 15.27 | -1.65 | | 59 | ST三木 | 2026-07-09 四 | 3.24 | 3.28 | 3.45 | 3.49 | 3.23 | 5.18% | 2.57% | 119818 | 4072万 | 16.06 | 16.06 | -1.74 | | 60 | ST三木 | 2026-07-10 五 | 3.43 | 3.45 | 3.37 | 3.48 | 3.32 | -2.32% | 3.06% | 142308 | 4839万 | 15.69 | 15.69 | -1.7 | | 61 | ST三木 | 2026-07-13 一 | 3.32 | 3.37 | 3.21 | 3.35 | 3.13 | -4.75% | 2.22% | 103491 | 3338万 | 14.94 | 14.94 | -1.62 | | 62 | ST三木 | 2026-07-14 二 | 3.20 | 3.21 | 3.24 | 3.29 | 3.15 | 0.93% | 1.41% | 65679 | 2125万 | 15.08 | 15.08 | -1.63 | | 63 | ST三木 | 2026-07-15 三 | 3.21 | 3.24 | 3.22 | 3.29 | 3.14 | -0.62% | 1.81% | 84230 | 2707万 | 14.99 | 14.99 | -1.62 | | 64 | ST三木 | 2026-07-16 四 | 3.20 | 3.22 | 3.25 | 3.34 | 3.17 | 0.93% | 1.77% | 82559 | 2700万 | 15.13 | 15.13 | -1.64 | | 65 | ST三木 | 2026-07-17 五 | 3.23 | 3.25 | 3.12 | 3.30 | 3.08 | -4.00% | 2.10% | 97842 | 3118万 | 14.52 | 14.52 | -1.57 | | 66 | ST三木 | 2026-07-20 一 | 3.12 | 3.12 | 2.82 | 3.15 | 2.81 | -9.62% | 3.05% | 142064 | 4179万 | 13.13 | 13.13 | -1.42 | | 67 | ST三木 | 2026-07-21 二 | 2.83 | 2.82 | 2.67 | 2.87 | 2.54 | -5.32% | 4.56% | 212067 | 5631万 | 12.43 | 12.43 | -1.34 | | 68 | ST三木 | 2026-07-30 四 | 3.18 | 3.18 | 3.40 | 3.47 | 3.17 | 6.92% | 3.76% | 174848 | 5789万 | 15.83 | 15.83 | -1.71 | | 69 | ST三木 | 2026-07-31 五 | 3.28 | 3.40 | 3.39 | 3.47 | 3.27 | -0.29% | 3.27% | 152207 | 5114万 | 15.78 | 15.78 | -1.71 | | 70 | ST三木 | 2026-08-03 一 | 3.38 | 3.39 | 3.45 | 3.49 | 3.37 | 1.77% | 1.83% | 84992 | 2935万 | 16.06 | 16.06 | -1.74 | | 71 | ST三木 | 2026-08-04 二 | 3.47 | 3.45 | 3.34 | 3.49 | 3.33 | -3.19% | 2.25% | 104729 | 3525万 | 15.55 | 15.55 | -1.68 | | 72 | ST三木 | 2026-08-06 四 | 3.29 | 3.31 | 3.43 | 3.45 | 3.26 | 3.63% | 2.14% | 99496 | 3353万 | 15.97 | 15.97 | -1.73 | | 73 | ST三木 | 2026-08-10 一 | 3.28 | 3.34 | 3.37 | 3.38 | 3.18 | 0.90% | 1.67% | 77710 | 2549万 | 15.69 | 15.69 | -1.7 | | 74 | ST三木 | 2026-08-11 二 | 3.37 | 3.37 | 3.34 | 3.38 | 3.28 | -0.89% | 0.98% | 45588 | 1521万 | 15.55 | 15.55 | -1.68 | | 75 | ST三木 | 2026-08-12 三 | 3.32 | 3.34 | 3.46 | 3.50 | 3.32 | 3.59% | 2.23% | 104005 | 3562万 | 16.11 | 16.11 | -1.74 | | 76 | ST三木 | 2026-08-13 四 | 3.48 | 3.46 | 3.52 | 3.59 | 3.43 | 1.73% | 2.36% | 109810 | 3866万 | 16.38 | 16.39 | -1.77 |
|
行情刷新 | 流通股东
 |
