| 股票名称 | 代码 000697 | 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炼石 | 2025-05-09 五 | 6.70 | 6.83 | 7.13 | 7.16 | 6.49 | 4.39% | 5.57% | 329344 | 22361万 | 42.13 | 62.25 | -25.79 | | 2 | ST炼石 | 2025-05-08 四 | 6.57 | 6.50 | 6.83 | 6.83 | 6.50 | 5.08% | 4.99% | 294634 | 19743万 | 40.36 | 59.63 | -24.71 | | 3 | ST炼石 | 2025-05-07 三 | 6.36 | 6.30 | 6.50 | 6.62 | 6.24 | 3.17% | 4.25% | 250986 | 16351万 | 38.41 | 56.75 | -23.51 | | 4 | ST炼石 | 2025-05-06 二 | 6.38 | 6.42 | 6.30 | 6.46 | 6.29 | -1.87% | 2.12% | 125060 | 7954万 | 37.23 | 55.01 | -22.79 | | 5 | ST炼石 | 2025-04-30 三 | 6.27 | 6.29 | 6.42 | 6.50 | 6.27 | 2.07% | 1.01% | 59428 | 3811万 | 37.94 | 56.05 | -23.22 | | 6 | ST炼石 | 2025-04-29 二 | 6.19 | 6.27 | 6.29 | 6.41 | 6.19 | 0.32% | 1.01% | 59841 | 3795万 | 37.17 | 54.92 | -22.75 | | 7 | ST炼石 | 2025-04-28 一 | 6.50 | 6.53 | 6.27 | 6.51 | 6.22 | -3.98% | 1.87% | 110239 | 6984万 | 37.05 | 54.74 | -20.9 | | 8 | ST炼石 | 2025-04-25 五 | 6.14 | 6.31 | 6.53 | 6.63 | 6.10 | 3.49% | 3.93% | 231977 | 14852万 | 38.59 | 57.01 | -21.77 | | 9 | ST炼石 | 2025-04-24 四 | 6.31 | 6.64 | 6.31 | 6.58 | 6.31 | -4.97% | 6.95% | 410941 | 26143万 | 37.29 | 55.09 | -21.03 | | 10 | ST炼石 | 2025-04-23 三 | 6.64 | 6.99 | 6.64 | 6.64 | 6.64 | -5.01% | 0.35% | 20535 | 1364万 | 39.24 | 57.97 | -22.13 | | 11 | ST炼石 | 2025-04-22 二 | 6.99 | 7.36 | 6.99 | 6.99 | 6.99 | -5.03% | 0.12% | 7333 | 513万 | 41.3 | 61.03 | -23.3 | | 12 | ST炼石 | 2025-04-21 一 | 7.36 | 7.75 | 7.36 | 7.36 | 7.36 | -5.03% | 0.16% | 9482 | 698万 | 43.49 | 64.26 | -24.53 | | 13 | 炼石航空 | 2025-04-17 四 | 7.52 | 7.92 | 7.75 | 8.02 | 7.51 | -2.15% | 4.12% | 243379 | 18718万 | 45.79 | 67.67 | -25.83 | | 14 | 炼石航空 | 2025-04-16 三 | 8.54 | 7.80 | 7.92 | 8.58 | 7.83 | 1.54% | 5.75% | 324544 | 26596万 | 44.67 | 69.15 | -34.33 | | 15 | 炼石航空 | 2025-04-15 二 | 7.95 | 7.92 | 7.80 | 8.11 | 7.70 | -1.52% | 3.15% | 177649 | 13995万 | 43.99 | 68.1 | -33.81 | | 16 | 炼石航空 | 2025-04-14 一 | 7.80 | 7.97 | 7.92 | 8.04 | 7.80 | -0.63% | 3.33% | 187985 | 14929万 | 44.67 | 69.15 | -34.33 | | 17 | 炼石航空 | 2025-04-11 五 | 7.75 | 7.91 | 7.97 | 8.37 | 7.75 | 0.76% | 6.49% | 365907 | 29439万 | 44.95 | 69.59 | -34.55 | | 18 | 炼石航空 | 2025-04-10 四 | 8.46 | 7.69 | 7.91 | 8.46 | 7.91 | 2.86% | 7.54% | 424992 | 34743万 | 44.61 | 69.06 | -34.29 | | 19 | 炼石航空 | 2025-04-09 三 | 7.33 | 6.99 | 7.69 | 7.69 | 7.25 | 10.01% | 1.60% | 89990 | 6831万 | 43.37 | 67.14 | -33.34 | | 20 | 炼石航空 | 2025-04-08 二 | 7.11 | 7.17 | 6.99 | 7.29 | 6.81 | -2.51% | 2.51% | 141511 | 9949万 | 39.42 | 61.03 | -30.3 | | 21 | 炼石航空 | 2025-04-07 一 | 7.45 | 7.97 | 7.17 | 7.79 | 7.17 | -10.04% | 1.98% | 111799 | 8232万 | 40.44 | 62.6 | -31.08 | | 22 | 炼石航空 | 2025-04-03 四 | 7.90 | 7.96 | 7.97 | 8.08 | 7.85 | 0.13% | 0.99% | 55569 | 4434万 | 44.95 | 69.59 | -34.55 | | 23 | 炼石航空 | 2025-04-02 三 | 8.07 | 8.08 | 7.96 | 8.09 | 7.91 | -1.49% | 1.21% | 68197 | 5456万 | 44.89 | 69.5 | -34.51 | | 24 | 炼石航空 | 2025-04-01 二 | 7.81 | 7.80 | 8.08 | 8.19 | 7.81 | 3.59% | 1.97% | 111091 | 8930万 | 45.57 | 70.55 | -35.03 | | 25 | 炼石航空 | 2025-03-31 一 | 7.94 | 8.01 | 7.80 | 7.99 | 7.65 | -2.62% | 1.62% | 91304 | 7106万 | 43.99 | 68.1 | -33.81 | | 26 | 炼石航空 | 2025-03-28 五 | 8.16 | 8.14 | 8.01 | 8.20 | 8.00 | -1.60% | 1.37% | 77214 | 6226万 | 45.18 | 69.94 | -34.72 | | 27 | 炼石航空 | 2025-03-27 四 | 8.20 | 8.24 | 8.14 | 8.24 | 8.00 | -1.21% | 1.43% | 80673 | 6557万 | 45.91 | 71.07 | -35.29 | | 28 | 炼石航空 | 2025-03-26 三 | 8.16 | 8.25 | 8.24 | 8.34 | 8.16 | -0.12% | 1.30% | 73202 | 6049万 | 46.47 | 71.94 | -35.72 | | 29 | 炼石航空 | 2025-03-25 二 | 8.10 | 8.16 | 8.25 | 8.53 | 8.09 | 1.10% | 2.28% | 128468 | 10729万 | 46.53 | 72.03 | -35.76 | | 30 | 炼石航空 | 2025-03-24 一 | 8.43 | 8.53 | 8.16 | 8.54 | 7.98 | -4.34% | 2.92% | 164496 | 13444万 | 46.02 | 71.25 | -35.37 | | 31 | 炼石航空 | 2025-03-21 五 | 8.48 | 8.53 | 8.53 | 8.68 | 8.39 | 0.00% | 2.81% | 158572 | 13525万 | 48.11 | 74.48 | -36.98 | | 32 | 炼石航空 | 2025-03-20 四 | 8.51 | 8.51 | 8.53 | 8.67 | 8.46 | 0.24% | 2.61% | 147092 | 12602万 | 48.11 | 74.48 | -36.98 | | 33 | 炼石航空 | 2025-03-19 三 | 8.44 | 8.48 | 8.51 | 8.58 | 8.38 | 0.35% | 2.21% | 124912 | 10600万 | 48 | 74.3 | -36.89 | | 34 | 炼石航空 | 2025-03-18 二 | 8.59 | 8.60 | 8.48 | 8.64 | 8.43 | -1.40% | 2.45% | 138168 | 11717万 | 47.83 | 74.04 | -36.76 | | 35 | 炼石航空 | 2025-03-17 一 | 8.69 | 8.69 | 8.60 | 8.79 | 8.59 | -1.04% | 3.38% | 190472 | 16530万 | 48.5 | 75.09 | -37.28 | | 36 | 炼石航空 | 2025-03-14 五 | 8.74 | 8.83 | 8.69 | 8.83 | 8.50 | -1.59% | 4.83% | 272279 | 23561万 | 49.01 | 75.87 | -37.67 | | 37 | 炼石航空 | 2025-03-13 四 | 8.71 | 8.71 | 8.83 | 9.04 | 8.59 | 1.38% | 6.90% | 389010 | 34440万 | 49.8 | 77.09 | -38.28 | | 38 | 炼石航空 | 2025-03-12 三 | 9.00 | 8.65 | 8.71 | 9.13 | 8.70 | 0.69% | 9.97% | 562363 | 49816万 | 49.12 | 76.05 | -37.76 | | 39 | 炼石航空 | 2025-03-11 二 | 7.95 | 7.86 | 8.65 | 8.65 | 7.87 | 10.05% | 5.58% | 314857 | 26376万 | 48.79 | 75.52 | -37.5 | | 40 | 炼石航空 | 2025-03-10 一 | 7.65 | 7.76 | 7.86 | 7.90 | 7.65 | 1.29% | 2.60% | 146522 | 11437万 | 44.33 | 68.63 | -34.07 | | 41 | 炼石航空 | 2025-03-07 五 | 7.66 | 7.66 | 7.76 | 7.95 | 7.55 | 1.31% | 4.03% | 227457 | 17755万 | 43.77 | 67.75 | -33.64 | | 42 | 炼石航空 | 2025-03-06 四 | 7.66 | 7.67 | 7.66 | 7.69 | 7.51 | -0.13% | 2.66% | 150199 | 11437万 | 43.2 | 66.88 | -33.21 | | 43 | 炼石航空 | 2025-03-05 三 | 7.82 | 7.85 | 7.67 | 7.90 | 7.63 | -2.29% | 5.68% | 320462 | 24758万 | 43.26 | 66.97 | -33.25 | | 44 | 炼石航空 | 2025-03-04 二 | 7.14 | 7.14 | 7.85 | 7.85 | 7.14 | 9.94% | 4.99% | 281494 | 21576万 | 44.27 | 68.54 | -34.03 | | 45 | 炼石航空 | 2025-03-03 一 | 7.17 | 7.17 | 7.14 | 7.29 | 7.09 | -0.42% | 1.16% | 65188 | 4689万 | 40.27 | 62.34 | -30.95 | | 46 | 炼石航空 | 2025-02-28 五 | 7.38 | 7.38 | 7.17 | 7.39 | 7.15 | -2.85% | 1.23% | 69192 | 5026万 | 40.44 | 62.6 | -31.08 | | 47 | 炼石航空 | 2025-02-27 四 | 7.50 | 7.45 | 7.38 | 7.50 | 7.25 | -0.94% | 1.56% | 87959 | 6460万 | 41.62 | 64.43 | -31.99 | | 48 | 炼石航空 | 2025-02-26 三 | 7.37 | 7.37 | 7.45 | 7.52 | 7.37 | 1.09% | 1.22% | 68822 | 5135万 | 42.02 | 65.05 | -32.29 | | 49 | 炼石航空 | 2025-02-25 二 | 7.41 | 7.50 | 7.37 | 7.50 | 7.34 | -1.73% | 1.33% | 74798 | 5548万 | 41.57 | 64.35 | -31.95 | | 50 | 炼石航空 | 2025-02-24 一 | 7.39 | 7.52 | 7.50 | 7.57 | 7.22 | -0.27% | 1.77% | 99628 | 7400万 | 42.3 | 65.48 | -32.51 | | 51 | 炼石航空 | 2025-02-21 五 | 7.62 | 7.66 | 7.52 | 7.62 | 7.48 | -1.83% | 1.81% | 101857 | 7655万 | 42.41 | 65.66 | -32.6 | | 52 | 炼石航空 | 2025-02-20 四 | 7.51 | 7.51 | 7.66 | 7.69 | 7.40 | 2.00% | 2.05% | 115724 | 8768万 | 43.2 | 66.88 | -33.21 | | 53 | 炼石航空 | 2025-02-19 三 | 7.48 | 7.48 | 7.51 | 7.54 | 7.34 | 0.40% | 1.66% | 93537 | 6940万 | 42.36 | 65.57 | -32.56 | | 54 | 炼石航空 | 2025-02-18 二 | 7.71 | 7.71 | 7.48 | 7.71 | 7.45 | -2.98% | 1.73% | 97392 | 7351万 | 42.19 | 65.31 | -32.43 | | 55 | 炼石航空 | 2025-02-17 一 | 7.73 | 7.73 | 7.71 | 7.79 | 7.63 | -0.26% | 1.75% | 98827 | 7595万 | 43.48 | 67.32 | -33.42 | | 56 | 炼石航空 | 2025-02-14 五 | 7.82 | 7.93 | 7.73 | 7.90 | 7.70 | -2.52% | 1.58% | 89350 | 6927万 | 43.6 | 67.49 | -33.51 | | 57 | 炼石航空 | 2025-02-13 四 | 7.79 | 7.83 | 7.93 | 8.21 | 7.79 | 1.28% | 2.36% | 132851 | 10631万 | 44.72 | 69.24 | -34.38 | | 58 | 炼石航空 | 2025-02-12 三 | 7.81 | 7.81 | 7.83 | 7.84 | 7.75 | 0.26% | 1.25% | 70303 | 5481万 | 44.16 | 68.36 | -33.94 | | 59 | 炼石航空 | 2025-02-11 二 | 7.90 | 7.93 | 7.81 | 7.93 | 7.71 | -1.51% | 1.18% | 66739 | 5200万 | 44.05 | 68.19 | -33.86 | | 60 | 炼石航空 | 2025-02-10 一 | 7.97 | 7.96 | 7.93 | 8.03 | 7.89 | -0.38% | 1.55% | 87611 | 6958万 | 44.72 | 69.24 | -34.38 | | 61 | 炼石航空 | 2025-02-07 五 | 7.68 | 7.69 | 7.96 | 8.09 | 7.67 | 3.51% | 2.88% | 162507 | 12933万 | 44.89 | 69.5 | -34.51 | | 62 | 炼石航空 | 2025-02-06 四 | 7.55 | 7.60 | 7.69 | 7.70 | 7.49 | 1.18% | 1.64% | 92383 | 7012万 | 43.37 | 67.14 | -33.34 | | 63 | 炼石航空 | 2025-02-05 三 | 7.59 | 7.60 | 7.60 | 7.72 | 7.54 | 0.00% | 1.15% | 64867 | 4948万 | 42.86 | 66.36 | -32.95 | | 64 | 炼石航空 | 2025-01-27 一 | 7.60 | 7.59 | 7.60 | 7.75 | 7.56 | 0.13% | 1.36% | 76718 | 5885万 | 42.86 | 66.36 | -32.95 | | 65 | 炼石航空 | 2025-01-24 五 | 7.80 | 7.79 | 7.59 | 7.85 | 7.57 | -2.57% | 1.94% | 109317 | 8344万 | 42.81 | 66.27 | -32.9 | | 66 | 炼石航空 | 2025-01-23 四 | 7.74 | 7.72 | 7.79 | 7.97 | 7.74 | 0.91% | 1.73% | 97673 | 7676万 | 43.93 | 68.01 | -33.77 | | 67 | 炼石航空 | 2025-01-22 三 | 7.87 | 7.87 | 7.72 | 7.89 | 7.68 | -1.91% | 1.30% | 73140 | 5657万 | 43.54 | 67.4 | -33.47 | | 68 | 炼石航空 | 2025-01-21 二 | 7.81 | 7.80 | 7.87 | 7.91 | 7.53 | 0.90% | 1.92% | 108048 | 8336万 | 44.39 | 68.71 | -34.12 | | 69 | 炼石航空 | 2025-01-20 一 | 7.90 | 7.83 | 7.80 | 7.91 | 7.69 | -0.38% | 1.51% | 85422 | 6657万 | 43.99 | 68.1 | -33.81 | | 70 | 炼石航空 | 2025-01-17 五 | 7.75 | 7.82 | 7.83 | 7.89 | 7.64 | 0.13% | 1.77% | 100091 | 7805万 | 44.16 | 68.36 | -33.94 | | 71 | 炼石航空 | 2025-01-16 四 | 8.00 | 7.97 | 7.82 | 8.10 | 7.75 | -1.88% | 2.52% | 142060 | 11203万 | 44.1 | 68.28 | -33.9 | | 72 | 炼石航空 | 2025-01-15 三 | 8.18 | 8.19 | 7.97 | 8.23 | 7.95 | -2.69% | 2.07% | 116527 | 9347万 | 44.95 | 69.59 | -34.55 | | 73 | 炼石航空 | 2025-01-14 二 | 7.91 | 7.91 | 8.19 | 8.24 | 7.85 | 3.54% | 2.44% | 137691 | 11184万 | 46.19 | 71.51 | -35.5 | | 74 | 炼石航空 | 2025-01-13 一 | 8.20 | 8.31 | 7.91 | 8.23 | 7.88 | -4.81% | 2.91% | 163873 | 13140万 | 44.61 | 69.06 | -34.29 | | 75 | 炼石航空 | 2025-01-10 五 | 8.85 | 8.90 | 8.31 | 8.90 | 8.30 | -6.63% | 3.42% | 192753 | 16531万 | 46.87 | 72.55 | -36.02 | | 76 | 炼石航空 | 2025-01-09 四 | 8.67 | 8.80 | 8.90 | 9.08 | 8.60 | 1.14% | 3.90% | 220097 | 19475万 | 50.2 | 77.71 | -38.58 | | 77 | 炼石航空 | 2025-01-08 三 | 8.69 | 8.73 | 8.80 | 8.94 | 8.54 | 0.80% | 3.35% | 188921 | 16520万 | 49.63 | 76.83 | -38.15 | | 78 | 炼石航空 | 2025-01-07 二 | 8.51 | 8.51 | 8.73 | 8.89 | 8.37 | 2.59% | 4.32% | 243760 | 21048万 | 49.24 | 76.22 | -37.84 | | 79 | 炼石航空 | 2025-01-06 一 | 7.48 | 7.74 | 8.51 | 8.51 | 7.48 | 9.95% | 2.29% | 129328 | 10766万 | 48 | 74.3 | -36.89 | | 80 | 炼石航空 | 2025-01-03 五 | 8.30 | 8.29 | 7.74 | 8.35 | 7.68 | -6.63% | 2.67% | 150714 | 12009万 | 43.65 | 67.58 | -33.55 | | 81 | 炼石航空 | 2025-01-02 四 | 8.80 | 8.83 | 8.29 | 8.83 | 8.21 | -6.12% | 3.01% | 169918 | 14443万 | 46.75 | 72.38 | -35.94 | | 82 | 炼石航空 | 2024-12-31 二 | 9.28 | 9.33 | 8.83 | 9.28 | 8.80 | -5.36% | 3.79% | 213856 | 19163万 | 49.8 | 77.09 | -38.28 | | 83 | 炼石航空 | 2024-12-30 一 | 8.91 | 9.02 | 9.33 | 9.60 | 8.65 | 3.44% | 6.99% | 394109 | 35604万 | 52.62 | 81.46 | -40.44 | | 84 | 炼石航空 | 2024-12-27 五 | 8.60 | 8.20 | 9.02 | 9.02 | 8.51 | 10.00% | 4.19% | 236547 | 20879万 | 50.87 | 78.75 | -39.1 | | 85 | 炼石航空 | 2024-12-26 四 | 8.03 | 8.00 | 8.20 | 8.34 | 8.00 | 2.50% | 1.53% | 86132 | 7081万 | 46.25 | 71.59 | -35.55 | | 86 | 炼石航空 | 2024-12-25 三 | 8.24 | 8.24 | 8.00 | 8.29 | 7.83 | -2.91% | 1.81% | 102011 | 8147万 | 45.12 | 69.85 | -34.68 | | 87 | 炼石航空 | 2024-12-24 二 | 8.42 | 8.42 | 8.24 | 8.49 | 8.04 | -2.14% | 2.05% | 115627 | 9557万 | 46.47 | 71.94 | -35.72 | | 88 | 炼石航空 | 2024-12-23 一 | 8.88 | 8.96 | 8.42 | 8.90 | 8.36 | -6.03% | 2.53% | 142621 | 12275万 | 47.49 | 73.52 | -36.5 | | 89 | 炼石航空 | 2024-12-20 五 | 8.63 | 8.68 | 8.96 | 8.97 | 8.60 | 3.23% | 2.42% | 136548 | 12104万 | 50.53 | 78.23 | -38.84 | | 90 | 炼石航空 | 2024-12-19 四 | 8.57 | 8.72 | 8.68 | 8.90 | 8.50 | -0.46% | 1.61% | 90939 | 7916万 | 48.95 | 75.79 | -37.63 | | 91 | 炼石航空 | 2024-12-18 三 | 8.68 | 8.67 | 8.72 | 8.99 | 8.65 | 0.58% | 2.01% | 113544 | 9950万 | 49.18 | 76.13 | -37.8 | | 92 | 炼石航空 | 2024-12-17 二 | 9.08 | 9.06 | 8.67 | 9.13 | 8.65 | -4.30% | 3.11% | 175252 | 15535万 | 48.9 | 75.7 | -37.58 | | 93 | 炼石航空 | 2024-12-16 一 | 8.73 | 8.76 | 9.06 | 9.39 | 8.68 | 3.42% | 4.96% | 279886 | 25570万 | 51.1 | 79.1 | -39.27 | | 94 | 炼石航空 | 2024-12-13 五 | 8.90 | 9.03 | 8.76 | 9.02 | 8.75 | -2.99% | 2.30% | 129486 | 11463万 | 49.41 | 76.48 | -37.97 | | 95 | 炼石航空 | 2024-12-12 四 | 8.75 | 8.78 | 9.03 | 9.29 | 8.75 | 2.85% | 3.64% | 205031 | 18641万 | 50.93 | 78.84 | -39.14 | | 96 | 炼石航空 | 2024-12-11 三 | 8.75 | 8.75 | 8.78 | 8.79 | 8.63 | 0.34% | 1.93% | 108946 | 9501万 | 49.52 | 76.66 | -38.06 | | 97 | 炼石航空 | 2024-12-10 二 | 8.51 | 8.35 | 8.75 | 9.09 | 8.44 | 4.79% | 4.16% | 234497 | 20547万 | 49.35 | 76.4 | -37.93 | | 98 | 炼石航空 | 2024-12-09 一 | 8.40 | 8.43 | 8.35 | 8.40 | 8.26 | -0.95% | 1.64% | 92407 | 7685万 | 47.09 | 72.9 | -36.2 | | 99 | 炼石航空 | 2024-12-06 五 | 8.36 | 8.35 | 8.43 | 8.46 | 8.21 | 0.96% | 1.82% | 102615 | 8575万 | 47.54 | 73.6 | -36.54 | | 100 | 炼石航空 | 2024-12-05 四 | 8.20 | 8.22 | 8.35 | 8.40 | 8.10 | 1.58% | 1.56% | 88185 | 7305万 | 47.09 | 72.9 | -36.2 | | 101 | 炼石航空 | 2024-12-04 三 | 8.33 | 8.39 | 8.22 | 8.45 | 8.16 | -2.03% | 1.72% | 96891 | 8050万 | 46.36 | 71.77 | -35.63 | | 102 | 炼石航空 | 2024-12-03 二 | 8.45 | 8.45 | 8.39 | 8.45 | 8.29 | -0.71% | 1.67% | 93956 | 7857万 | 47.32 | 73.25 | -36.37 | | 103 | 炼石航空 | 2024-12-02 一 | 8.27 | 8.27 | 8.45 | 8.47 | 8.25 | 2.18% | 2.05% | 115579 | 9674万 | 47.66 | 73.78 | -36.63 | | 104 | 炼石航空 | 2024-11-29 五 | 8.23 | 8.18 | 8.27 | 8.33 | 8.12 | 1.10% | 1.86% | 104994 | 8651万 | 46.64 | 72.21 | -35.85 | | 105 | 炼石航空 | 2024-11-28 四 | 8.10 | 8.10 | 8.18 | 8.30 | 8.10 | 0.99% | 2.04% | 115328 | 9468万 | 46.13 | 71.42 | -35.46 | | 106 | 炼石航空 | 2024-11-27 三 | 8.01 | 8.02 | 8.10 | 8.10 | 7.79 | 1.00% | 1.63% | 91840 | 7321万 | 45.68 | 70.72 | -35.11 | | 107 | 炼石航空 | 2024-11-26 二 | 8.10 | 8.08 | 8.02 | 8.26 | 7.99 | -0.74% | 1.49% | 84153 | 6818万 | 45.23 | 70.02 | -34.77 | | 108 | 炼石航空 | 2024-11-25 一 | 8.00 | 8.06 | 8.08 | 8.11 | 7.80 | 0.25% | 1.73% | 97395 | 7780万 | 45.57 | 70.55 | -35.03 | | 109 | 炼石航空 | 2024-11-22 五 | 8.30 | 8.37 | 8.06 | 8.38 | 8.06 | -3.70% | 2.23% | 125531 | 10319万 | 45.46 | 70.37 | -34.94 | | 110 | 炼石航空 | 2024-11-21 四 | 8.48 | 8.50 | 8.37 | 8.51 | 8.25 | -1.53% | 2.19% | 123444 | 10316万 | 47.21 | 73.08 | -36.28 | | 111 | 炼石航空 | 2024-11-20 三 | 8.22 | 8.19 | 8.50 | 8.55 | 8.13 | 3.79% | 2.78% | 156649 | 13112万 | 47.94 | 74.21 | -36.85 | | 112 | 炼石航空 | 2024-11-19 二 | 8.05 | 7.99 | 8.19 | 8.24 | 7.93 | 2.50% | 2.57% | 145143 | 11749万 | 46.19 | 71.51 | -35.5 | | 113 | 炼石航空 | 2024-11-18 一 | 8.25 | 8.31 | 7.99 | 8.37 | 7.90 | -3.85% | 3.52% | 198301 | 16055万 | 45.06 | 69.76 | -34.64 | | 114 | 炼石航空 | 2024-11-15 五 | 8.89 | 8.88 | 8.31 | 8.95 | 8.28 | -6.42% | 4.49% | 253364 | 21646万 | 46.87 | 72.55 | -36.02 | | 115 | 炼石航空 | 2024-11-14 四 | 9.05 | 9.15 | 8.88 | 9.37 | 8.82 | -2.95% | 3.31% | 186811 | 16976万 | 50.08 | 77.53 | -38.49 | | 116 | 炼石航空 | 2024-11-13 三 | 9.25 | 9.32 | 9.15 | 9.59 | 8.97 | -1.82% | 4.01% | 225914 | 20784万 | 51.61 | 79.89 | -39.66 | | 117 | 炼石航空 | 2024-11-12 二 | 9.43 | 9.57 | 9.32 | 9.70 | 9.23 | -2.61% | 4.53% | 255507 | 24084万 | 52.56 | 81.37 | -40.4 | | 118 | 炼石航空 | 2024-11-11 一 | 9.80 | 9.88 | 9.57 | 9.80 | 9.33 | -3.14% | 7.30% | 411712 | 39022万 | 53.97 | 83.56 | -41.48 | | 119 | 炼石航空 | 2024-11-08 五 | 9.73 | 9.63 | 9.88 | 10.22 | 9.73 | 2.60% | 9.20% | 519119 | 51587万 | 55.72 | 86.26 | -42.83 | | 120 | 炼石航空 | 2024-11-07 四 | 10.66 | 10.08 | 9.63 | 10.66 | 9.40 | -4.46% | 12.39% | 698787 | 68380万 | 54.31 | 84.08 | -41.75 | | 121 | 炼石航空 | 2024-11-06 三 | 10.07 | 9.16 | 10.08 | 10.08 | 9.74 | 10.04% | 4.00% | 225644 | 22640万 | 56.85 | 88.01 | -43.7 | | 122 | 炼石航空 | 2024-11-05 二 | 8.35 | 8.33 | 9.16 | 9.16 | 8.35 | 9.96% | 2.27% | 127831 | 11526万 | 51.66 | 79.98 | -39.71 | | 123 | 炼石航空 | 2024-11-04 一 | 8.18 | 8.15 | 8.33 | 8.47 | 8.10 | 2.21% | 2.73% | 153779 | 12759万 | 46.98 | 72.73 | -36.11 | | 124 | 炼石航空 | 2024-11-01 五 | 8.84 | 8.83 | 8.15 | 8.91 | 8.13 | -7.70% | 4.76% | 268325 | 22515万 | 45.97 | 71.16 | -35.33 | | 125 | 炼石航空 | 2024-10-31 四 | 8.70 | 8.62 | 8.83 | 9.01 | 8.62 | 2.44% | 4.45% | 250869 | 22181万 | 49.8 | 77.09 | -38.28 | | 126 | 炼石航空 | 2024-10-30 三 | 8.72 | 8.84 | 8.62 | 8.89 | 8.52 | -2.49% | 4.65% | 262076 | 22702万 | 48.62 | 75.26 | -37.37 | | 127 | 炼石航空 | 2024-10-29 二 | 8.60 | 8.64 | 8.84 | 9.25 | 8.60 | 2.31% | 7.95% | 448309 | 40030万 | 49.86 | 77.18 | -33.23 | | 128 | 炼石航空 | 2024-10-28 一 | 8.10 | 8.06 | 8.64 | 8.87 | 8.05 | 7.20% | 8.39% | 473216 | 40800万 | 48.73 | 75.44 | -32.48 | | 129 | 炼石航空 | 2024-10-25 五 | 7.93 | 7.93 | 8.06 | 8.19 | 7.93 | 1.64% | 3.19% | 180145 | 14520万 | 45.46 | 70.37 | -30.3 | | 130 | 炼石航空 | 2024-10-24 四 | 8.19 | 8.19 | 7.93 | 8.22 | 7.87 | -3.17% | 3.29% | 185535 | 14809万 | 44.72 | 69.24 | -29.81 | | 131 | 炼石航空 | 2024-10-23 三 | 8.04 | 8.12 | 8.19 | 8.57 | 8.01 | 0.86% | 5.85% | 330016 | 27460万 | 46.19 | 71.51 | -30.78 |
|
行情刷新 | 流通股东
 |
