| 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 | 炼石航空 | 2024-09-06 五 | 5.50 | 5.50 | 5.41 | 5.53 | 5.41 | -1.64% | 0.83% | 46648 | 2548万 | 30.51 | 47.23 | -20.34 | | 2 | 炼石航空 | 2024-09-05 四 | 5.34 | 5.35 | 5.50 | 5.63 | 5.33 | 2.80% | 1.38% | 78039 | 4284万 | 31.02 | 48.02 | -20.67 | | 3 | 炼石航空 | 2024-09-04 三 | 5.35 | 5.36 | 5.35 | 5.42 | 5.31 | -0.19% | 0.85% | 47771 | 2558万 | 30.17 | 46.71 | -20.11 | | 4 | 炼石航空 | 2024-09-03 二 | 5.32 | 5.32 | 5.36 | 5.40 | 5.31 | 0.75% | 0.68% | 38114 | 2038万 | 30.23 | 46.8 | -20.15 | | 5 | 炼石航空 | 2024-09-02 一 | 5.46 | 5.47 | 5.32 | 5.48 | 5.31 | -2.74% | 0.82% | 46336 | 2502万 | 30 | 46.45 | -20 | | 6 | 炼石航空 | 2024-08-30 五 | 5.34 | 5.35 | 5.47 | 5.53 | 5.32 | 2.24% | 1.04% | 58478 | 3194万 | 30.85 | 47.76 | -20.56 | | 7 | 炼石航空 | 2024-08-29 四 | 5.19 | 5.22 | 5.35 | 5.40 | 5.16 | 2.49% | 1.08% | 61011 | 3237万 | 30.17 | 46.71 | -20.11 | | 8 | 炼石航空 | 2024-08-28 三 | 5.24 | 5.24 | 5.22 | 5.30 | 5.19 | -0.38% | 0.71% | 41110 | 2154万 | 30.35 | 45.58 | -18.37 | | 9 | 炼石航空 | 2024-08-27 二 | 5.38 | 5.40 | 5.24 | 5.38 | 5.22 | -2.96% | 0.80% | 46563 | 2461万 | 30.47 | 45.75 | -18.44 | | 10 | 炼石航空 | 2024-08-26 一 | 5.36 | 5.35 | 5.40 | 5.44 | 5.30 | 0.93% | 0.67% | 39217 | 2114万 | 31.4 | 47.15 | -19 | | 11 | 炼石航空 | 2024-08-23 五 | 5.42 | 5.42 | 5.35 | 5.48 | 5.33 | -1.29% | 0.92% | 53733 | 2885万 | 31.11 | 46.71 | -18.83 | | 12 | 炼石航空 | 2024-08-22 四 | 5.48 | 5.50 | 5.42 | 5.53 | 5.40 | -1.45% | 0.86% | 49895 | 2720万 | 31.51 | 47.32 | -19.07 | | 13 | 炼石航空 | 2024-08-21 三 | 5.48 | 5.51 | 5.50 | 5.54 | 5.44 | -0.18% | 0.81% | 47014 | 2583万 | 31.98 | 48.02 | -19.36 | | 14 | 炼石航空 | 2024-08-20 二 | 5.59 | 5.62 | 5.51 | 5.66 | 5.50 | -1.96% | 1.09% | 63202 | 3511万 | 32.04 | 48.11 | -19.39 | | 15 | 炼石航空 | 2024-08-19 一 | 5.60 | 5.65 | 5.62 | 5.69 | 5.56 | -0.53% | 1.15% | 66614 | 3752万 | 32.68 | 49.07 | -19.78 | | 16 | 炼石航空 | 2024-08-16 五 | 5.87 | 5.79 | 5.65 | 5.95 | 5.64 | -2.42% | 1.65% | 96202 | 5528万 | 32.85 | 49.33 | -19.88 | | 17 | 炼石航空 | 2024-08-15 四 | 5.74 | 5.79 | 5.79 | 5.85 | 5.69 | 0.00% | 1.19% | 69082 | 3991万 | 33.67 | 50.55 | -20.38 | | 18 | 炼石航空 | 2024-08-14 三 | 5.80 | 5.79 | 5.79 | 5.94 | 5.74 | 0.00% | 1.48% | 85958 | 5006万 | 33.67 | 50.55 | -20.38 | | 19 | 炼石航空 | 2024-08-13 二 | 5.76 | 5.75 | 5.79 | 5.81 | 5.67 | 0.70% | 1.11% | 64496 | 3718万 | 33.67 | 50.55 | -20.38 | | 20 | 炼石航空 | 2024-08-12 一 | 5.84 | 5.87 | 5.75 | 5.86 | 5.68 | -2.04% | 1.38% | 80316 | 4615万 | 33.43 | 50.2 | -20.24 | | 21 | 炼石航空 | 2024-08-09 五 | 5.97 | 5.97 | 5.87 | 6.02 | 5.85 | -1.68% | 1.51% | 87727 | 5184万 | 34.13 | 51.25 | -20.66 | | 22 | 炼石航空 | 2024-08-08 四 | 6.21 | 6.25 | 5.97 | 6.21 | 5.96 | -4.48% | 2.12% | 123402 | 7450万 | 34.71 | 52.12 | -21.01 | | 23 | 炼石航空 | 2024-08-07 三 | 6.29 | 6.30 | 6.25 | 6.35 | 6.18 | -0.79% | 2.05% | 119064 | 7445万 | 36.34 | 54.57 | -21.99 | | 24 | 炼石航空 | 2024-08-06 二 | 6.19 | 6.16 | 6.30 | 6.36 | 6.03 | 2.27% | 3.01% | 174757 | 10914万 | 36.63 | 55.01 | -22.17 | | 25 | 炼石航空 | 2024-08-05 一 | 6.38 | 6.38 | 6.16 | 6.55 | 6.13 | -3.45% | 3.38% | 196604 | 12407万 | 35.82 | 53.78 | -21.68 | | 26 | 炼石航空 | 2024-08-02 五 | 6.50 | 6.62 | 6.38 | 6.70 | 6.37 | -3.63% | 3.86% | 224315 | 14589万 | 37.1 | 55.7 | -22.45 | | 27 | 炼石航空 | 2024-08-01 四 | 6.50 | 6.52 | 6.62 | 6.76 | 6.47 | 1.53% | 4.82% | 280051 | 18545万 | 38.49 | 57.8 | -23.3 | | 28 | 炼石航空 | 2024-07-31 三 | 6.65 | 6.76 | 6.52 | 6.70 | 6.29 | -3.55% | 6.39% | 371386 | 24023万 | 37.91 | 56.93 | -22.94 | | 29 | 炼石航空 | 2024-07-30 二 | 6.36 | 6.33 | 6.76 | 6.96 | 6.28 | 6.79% | 8.65% | 502733 | 33397万 | 39.31 | 59.02 | -23.79 | | 30 | 炼石航空 | 2024-07-29 一 | 5.73 | 5.75 | 6.33 | 6.33 | 5.68 | 10.09% | 4.57% | 265715 | 15987万 | 36.81 | 55.27 | -22.28 | | 31 | 炼石航空 | 2024-07-26 五 | 5.49 | 5.47 | 5.75 | 6.00 | 5.47 | 5.12% | 2.80% | 162798 | 9400万 | 33.43 | 50.2 | -20.24 | | 32 | 炼石航空 | 2024-07-25 四 | 5.39 | 5.46 | 5.47 | 5.54 | 5.35 | 0.18% | 0.84% | 49003 | 2671万 | 31.81 | 47.76 | -19.25 | | 33 | 炼石航空 | 2024-07-24 三 | 5.55 | 5.52 | 5.46 | 5.63 | 5.40 | -1.09% | 0.97% | 56649 | 3114万 | 31.75 | 47.67 | -19.21 | | 34 | 炼石航空 | 2024-07-23 二 | 5.61 | 5.65 | 5.52 | 5.69 | 5.50 | -2.30% | 0.90% | 52482 | 2935万 | 32.1 | 48.2 | -19.43 | | 35 | 炼石航空 | 2024-07-22 一 | 5.63 | 5.63 | 5.65 | 5.71 | 5.55 | 0.36% | 0.82% | 47426 | 2670万 | 32.85 | 49.33 | -19.88 | | 36 | 炼石航空 | 2024-07-19 五 | 5.52 | 5.52 | 5.63 | 5.67 | 5.45 | 1.99% | 0.90% | 52501 | 2931万 | 32.74 | 49.16 | -19.81 | | 37 | 炼石航空 | 2024-07-18 四 | 5.44 | 5.44 | 5.52 | 5.53 | 5.33 | 1.47% | 1.02% | 59102 | 3210万 | 32.1 | 48.2 | -19.43 | | 38 | 炼石航空 | 2024-07-17 三 | 5.50 | 5.55 | 5.44 | 5.52 | 5.43 | -1.98% | 0.94% | 54859 | 3001万 | 31.63 | 47.5 | -19.14 | | 39 | 炼石航空 | 2024-07-16 二 | 5.54 | 5.54 | 5.55 | 5.59 | 5.47 | 0.18% | 0.95% | 55427 | 3066万 | 32.27 | 48.46 | -19.53 | | 40 | 炼石航空 | 2024-07-15 一 | 5.66 | 5.65 | 5.54 | 5.67 | 5.53 | -1.95% | 0.72% | 41585 | 2320万 | 32.21 | 48.37 | -19.5 | | 41 | 炼石航空 | 2024-07-12 五 | 5.70 | 5.71 | 5.65 | 5.75 | 5.61 | -1.05% | 0.82% | 47952 | 2717万 | 32.85 | 49.33 | -19.88 | | 42 | 炼石航空 | 2024-07-11 四 | 5.58 | 5.46 | 5.71 | 5.75 | 5.56 | 4.58% | 1.49% | 86459 | 4895万 | 33.2 | 49.85 | -20.09 | | 43 | 炼石航空 | 2024-07-10 三 | 5.62 | 5.69 | 5.46 | 5.65 | 5.43 | -4.04% | 1.66% | 96525 | 5310万 | 31.75 | 47.67 | -19.21 | | 44 | 炼石航空 | 2024-07-09 二 | 5.58 | 5.58 | 5.69 | 5.70 | 5.47 | 1.97% | 1.36% | 79129 | 4436万 | 33.08 | 49.68 | -20.02 | | 45 | 炼石航空 | 2024-07-08 一 | 5.74 | 5.72 | 5.58 | 5.74 | 5.55 | -2.45% | 1.11% | 64365 | 3617万 | 32.45 | 48.72 | -19.64 | | 46 | 炼石航空 | 2024-07-05 五 | 5.58 | 5.60 | 5.72 | 5.74 | 5.55 | 2.14% | 1.15% | 67115 | 3792万 | 33.26 | 49.94 | -20.13 | | 47 | 炼石航空 | 2024-07-04 四 | 5.81 | 5.81 | 5.60 | 5.84 | 5.57 | -3.61% | 1.52% | 88670 | 5025万 | 32.56 | 48.89 | -19.71 | | 48 | 炼石航空 | 2024-07-03 三 | 5.90 | 5.89 | 5.81 | 5.92 | 5.79 | -1.36% | 1.09% | 63637 | 3713万 | 33.78 | 50.73 | -20.45 | | 49 | 炼石航空 | 2024-07-02 二 | 5.90 | 5.91 | 5.89 | 5.97 | 5.88 | -0.34% | 1.07% | 62330 | 3686万 | 34.25 | 51.43 | -20.73 | | 50 | 炼石航空 | 2024-07-01 一 | 6.00 | 5.98 | 5.91 | 6.01 | 5.81 | -1.17% | 1.40% | 81438 | 4800万 | 34.36 | 51.6 | -20.8 | | 51 | 炼石航空 | 2024-06-28 五 | 5.86 | 5.85 | 5.98 | 6.03 | 5.85 | 2.22% | 1.47% | 85555 | 5111万 | 34.77 | 52.21 | -21.04 | | 52 | 炼石航空 | 2024-06-27 四 | 5.97 | 6.00 | 5.85 | 6.01 | 5.85 | -2.50% | 1.29% | 74913 | 4430万 | 34.01 | 51.08 | -20.59 | | 53 | 炼石航空 | 2024-06-26 三 | 5.88 | 5.88 | 6.00 | 6.03 | 5.79 | 2.04% | 1.63% | 94929 | 5626万 | 34.89 | 52.39 | -21.12 | | 54 | 炼石航空 | 2024-06-25 二 | 5.85 | 5.86 | 5.88 | 6.00 | 5.81 | 0.34% | 1.32% | 76806 | 4540万 | 34.19 | 51.34 | -20.69 | | 55 | 炼石航空 | 2024-06-24 一 | 6.04 | 6.08 | 5.86 | 6.13 | 5.86 | -3.62% | 1.81% | 105024 | 6271万 | 34.07 | 51.16 | -20.62 | | 56 | 炼石航空 | 2024-06-21 五 | 6.00 | 6.05 | 6.08 | 6.12 | 6.00 | 0.50% | 1.49% | 86580 | 5257万 | 35.35 | 53.08 | -21.4 | | 57 | 炼石航空 | 2024-06-20 四 | 6.32 | 6.37 | 6.05 | 6.35 | 6.05 | -5.02% | 2.51% | 145834 | 9003万 | 35.18 | 52.82 | -21.29 | | 58 | 炼石航空 | 2024-06-19 三 | 6.60 | 6.61 | 6.37 | 6.67 | 6.35 | -3.63% | 2.52% | 146349 | 9504万 | 37.04 | 55.62 | -22.42 | | 59 | 炼石航空 | 2024-06-18 二 | 6.64 | 6.52 | 6.61 | 6.64 | 6.50 | 1.38% | 1.69% | 98277 | 6467万 | 38.43 | 57.71 | -23.26 | | 60 | 炼石航空 | 2024-06-17 一 | 6.59 | 6.59 | 6.52 | 6.70 | 6.49 | -1.06% | 1.83% | 106300 | 6977万 | 37.91 | 56.93 | -22.94 | | 61 | 炼石航空 | 2024-06-14 五 | 6.70 | 6.80 | 6.59 | 6.74 | 6.50 | -3.09% | 2.63% | 152746 | 10087万 | 38.32 | 57.54 | -23.19 | | 62 | 炼石航空 | 2024-06-13 四 | 6.99 | 7.02 | 6.80 | 7.01 | 6.79 | -3.13% | 1.85% | 107688 | 7389万 | 39.54 | 59.37 | -23.93 | | 63 | 炼石航空 | 2024-06-12 三 | 6.90 | 6.96 | 7.02 | 7.14 | 6.86 | 0.86% | 1.90% | 110670 | 7752万 | 40.82 | 61.29 | -24.7 | | 64 | 炼石航空 | 2024-06-11 二 | 6.90 | 6.92 | 6.96 | 7.02 | 6.71 | 0.58% | 2.00% | 116299 | 7997万 | 40.47 | 60.77 | -24.49 | | 65 | 炼石航空 | 2024-06-07 五 | 6.88 | 6.76 | 6.92 | 7.00 | 6.71 | 2.37% | 2.76% | 160210 | 10996万 | 40.24 | 60.42 | -24.35 | | 66 | 炼石航空 | 2024-06-06 四 | 7.22 | 7.30 | 6.76 | 7.22 | 6.73 | -7.40% | 4.75% | 276217 | 19176万 | 39.31 | 59.02 | -23.79 | | 67 | 炼石航空 | 2024-06-05 三 | 7.43 | 7.33 | 7.30 | 7.63 | 7.23 | -0.41% | 3.96% | 230003 | 17029万 | 42.45 | 63.74 | -25.69 | | 68 | 炼石航空 | 2024-06-04 二 | 7.20 | 7.29 | 7.33 | 7.55 | 6.95 | 0.55% | 3.99% | 232267 | 16902万 | 42.62 | 64 | -25.8 | | 69 | 炼石航空 | 2024-06-03 一 | 7.54 | 7.67 | 7.29 | 7.67 | 7.22 | -4.95% | 4.20% | 244476 | 18068万 | 42.39 | 63.65 | -25.65 | | 70 | 炼石航空 | 2024-05-31 五 | 7.50 | 7.40 | 7.67 | 7.98 | 7.50 | 3.65% | 5.16% | 299843 | 23262万 | 44.6 | 66.97 | -26.99 | | 71 | 炼石航空 | 2024-05-30 四 | 7.35 | 7.50 | 7.40 | 7.67 | 7.20 | -1.33% | 3.63% | 210827 | 15637万 | 43.03 | 64.61 | -26.04 | | 72 | 炼石航空 | 2024-05-29 三 | 7.79 | 7.76 | 7.50 | 7.95 | 7.49 | -3.35% | 3.70% | 215216 | 16459万 | 43.61 | 65.48 | -26.39 | | 73 | 炼石航空 | 2024-05-28 二 | 7.75 | 7.70 | 7.76 | 7.85 | 7.59 | 0.78% | 3.61% | 209910 | 16229万 | 45.12 | 67.75 | -27.31 | | 74 | 炼石航空 | 2024-05-27 一 | 8.18 | 8.19 | 7.70 | 8.18 | 7.51 | -5.98% | 5.34% | 310287 | 23908万 | 44.77 | 67.23 | -27.1 | | 75 | 炼石航空 | 2024-05-24 五 | 8.60 | 8.94 | 8.19 | 8.63 | 8.10 | -8.39% | 7.38% | 429371 | 35963万 | 47.62 | 71.51 | -28.82 | | 76 | 炼石航空 | 2024-05-23 四 | 8.80 | 8.80 | 8.94 | 9.20 | 8.55 | 1.59% | 10.99% | 639136 | 56858万 | 51.98 | 78.06 | -31.46 | | 77 | 炼石航空 | 2024-05-22 三 | 8.55 | 8.40 | 8.80 | 9.23 | 8.06 | 4.76% | 12.08% | 702628 | 60022万 | 51.17 | 76.83 | -30.97 | | 78 | 炼石航空 | 2024-05-21 二 | 9.30 | 9.05 | 8.40 | 9.39 | 8.16 | -7.18% | 12.68% | 737401 | 63117万 | 48.84 | 73.34 | -29.56 | | 79 | 炼石航空 | 2024-05-20 一 | 8.25 | 8.23 | 9.05 | 9.05 | 8.18 | 9.96% | 13.84% | 804483 | 71794万 | 52.62 | 79.02 | -31.85 | | 80 | 炼石航空 | 2024-05-17 五 | 7.65 | 7.48 | 8.23 | 8.23 | 7.55 | 10.03% | 6.22% | 361475 | 28883万 | 47.85 | 71.86 | -28.96 | | 81 | 炼石航空 | 2024-05-16 四 | 8.06 | 7.33 | 7.48 | 8.06 | 7.43 | 2.05% | 9.84% | 572023 | 44908万 | 43.49 | 65.31 | -26.32 | | 82 | *ST炼石 | 2024-05-14 二 | 7.08 | 7.04 | 7.33 | 7.39 | 7.06 | 4.12% | 1.33% | 77491 | 5631万 | 42.62 | 64 | -25.8 | | 83 | *ST炼石 | 2024-05-13 一 | 7.38 | 7.41 | 7.04 | 7.38 | 7.04 | -4.99% | 1.64% | 95273 | 6817万 | 40.93 | 61.47 | -24.77 | | 84 | *ST炼石 | 2024-05-10 五 | 7.30 | 7.39 | 7.41 | 7.47 | 7.27 | 0.27% | 1.52% | 88466 | 6522万 | 43.09 | 64.7 | -26.08 | | 85 | *ST炼石 | 2024-05-09 四 | 6.91 | 7.04 | 7.39 | 7.39 | 6.91 | 4.97% | 2.25% | 130965 | 9439万 | 42.97 | 64.52 | -26.01 | | 86 | *ST炼石 | 2024-05-08 三 | 6.87 | 6.87 | 7.04 | 7.09 | 6.81 | 2.47% | 1.11% | 64503 | 4511万 | 40.93 | 61.47 | -24.77 | | 87 | *ST炼石 | 2024-05-06 一 | 6.95 | 6.92 | 6.83 | 7.11 | 6.82 | -1.30% | 0.86% | 49812 | 3465万 | 39.71 | 59.63 | -24.04 | | 88 | *ST炼石 | 2024-04-30 二 | 6.84 | 6.84 | 6.92 | 7.04 | 6.84 | 1.17% | 0.91% | 53097 | 3689万 | 40.24 | 60.42 | -24.35 | | 89 | *ST炼石 | 2024-04-29 一 | 6.74 | 6.75 | 6.84 | 6.93 | 6.73 | 1.33% | 1.33% | 77453 | 5319万 | 39.77 | 59.72 | -24.07 | | 90 | *ST炼石 | 2024-04-26 五 | 6.73 | 7.08 | 6.75 | 6.93 | 6.73 | -4.66% | 3.03% | 176137 | 11910万 | 39.25 | 58.93 | -23.75 | | 91 | *ST炼石 | 2024-04-25 四 | 7.08 | 7.45 | 7.08 | 7.19 | 7.08 | -4.97% | 1.14% | 66428 | 4708万 | 41.17 | 61.82 | -24.92 | | 92 | *ST炼石 | 2024-04-24 三 | 7.44 | 7.52 | 7.45 | 7.64 | 7.22 | -0.93% | 1.47% | 85707 | 6413万 | 43.32 | 65.05 | -24.86 | | 93 | *ST炼石 | 2024-04-23 二 | 7.27 | 7.29 | 7.52 | 7.58 | 7.27 | 3.16% | 1.33% | 77063 | 5744万 | 43.73 | 65.66 | -25.09 | | 94 | *ST炼石 | 2024-04-22 一 | 6.98 | 6.98 | 7.29 | 7.33 | 6.71 | 4.44% | 1.67% | 97371 | 6885万 | 42.39 | 63.65 | -24.33 | | 95 | *ST炼石 | 2024-04-19 五 | 7.19 | 7.27 | 6.98 | 7.28 | 6.91 | -3.99% | 2.36% | 137214 | 9630万 | 40.59 | 60.94 | -23.29 | | 96 | *ST炼石 | 2024-04-18 四 | 7.19 | 7.13 | 7.27 | 7.35 | 7.13 | 1.96% | 1.43% | 83397 | 6046万 | 42.27 | 63.47 | -24.26 | | 97 | *ST炼石 | 2024-04-17 三 | 7.13 | 7.50 | 7.13 | 7.37 | 7.13 | -4.93% | 2.53% | 147361 | 10581万 | 41.46 | 62.25 | -23.79 | | 98 | *ST炼石 | 2024-04-16 二 | 7.73 | 7.89 | 7.50 | 7.87 | 7.50 | -4.94% | 1.01% | 58551 | 4436万 | 43.61 | 65.48 | -25.03 | | 99 | *ST炼石 | 2024-04-15 一 | 8.01 | 8.08 | 7.89 | 8.05 | 7.68 | -2.35% | 1.83% | 106556 | 8365万 | 45.88 | 68.89 | -26.33 | | 100 | *ST炼石 | 2024-04-12 五 | 7.78 | 7.82 | 8.08 | 8.10 | 7.78 | 3.32% | 1.24% | 72142 | 5769万 | 46.98 | 70.55 | -26.96 | | 101 | *ST炼石 | 2024-04-11 四 | 7.56 | 7.75 | 7.82 | 7.89 | 7.47 | 0.90% | 1.52% | 88436 | 6815万 | 45.47 | 68.28 | -26.09 | | 102 | *ST炼石 | 2024-04-10 三 | 7.92 | 7.94 | 7.75 | 7.97 | 7.59 | -2.39% | 1.65% | 95772 | 7429万 | 45.06 | 67.67 | -25.86 | | 103 | *ST炼石 | 2024-04-09 二 | 7.91 | 7.95 | 7.94 | 8.11 | 7.89 | -0.13% | 1.24% | 72334 | 5778万 | 46.17 | 69.32 | -26.49 | | 104 | *ST炼石 | 2024-04-08 一 | 8.05 | 8.05 | 7.95 | 8.24 | 7.84 | -1.24% | 1.87% | 108813 | 8744万 | 46.23 | 69.41 | -26.53 | | 105 | *ST炼石 | 2024-04-03 三 | 7.76 | 7.80 | 8.05 | 8.07 | 7.65 | 3.21% | 2.08% | 120866 | 9447万 | 46.81 | 70.28 | -26.86 | | 106 | *ST炼石 | 2024-04-02 二 | 7.64 | 7.61 | 7.80 | 7.99 | 7.59 | 2.50% | 2.62% | 152208 | 11875万 | 45.35 | 68.1 | -26.03 | | 107 | *ST炼石 | 2024-04-01 一 | 7.25 | 7.25 | 7.61 | 7.61 | 7.21 | 4.97% | 2.32% | 134648 | 10040万 | 44.25 | 66.44 | -25.39 | | 108 | *ST炼石 | 2024-03-29 五 | 7.16 | 7.17 | 7.25 | 7.29 | 7.08 | 1.12% | 1.28% | 74456 | 5344万 | 42.16 | 63.3 | -24.19 | | 109 | *ST炼石 | 2024-03-28 四 | 6.88 | 6.84 | 7.17 | 7.18 | 6.88 | 4.82% | 2.28% | 132410 | 9388万 | 41.69 | 62.6 | -23.92 | | 110 | *ST炼石 | 2024-03-27 三 | 7.07 | 7.20 | 6.84 | 7.11 | 6.84 | -5.00% | 2.61% | 152047 | 10600万 | 39.77 | 59.72 | -22.82 | | 111 | *ST炼石 | 2024-03-26 二 | 7.14 | 7.10 | 7.20 | 7.32 | 7.04 | 1.41% | 1.45% | 84552 | 6091万 | 41.86 | 62.86 | -24.02 | | 112 | *ST炼石 | 2024-03-25 一 | 7.19 | 7.29 | 7.10 | 7.42 | 7.09 | -2.61% | 2.08% | 121201 | 8795万 | 41.28 | 61.99 | -23.69 | | 113 | *ST炼石 | 2024-03-22 五 | 6.96 | 7.00 | 7.29 | 7.29 | 6.96 | 4.14% | 3.06% | 177846 | 12632万 | 42.39 | 63.65 | -24.33 | | 114 | *ST炼石 | 2024-03-21 四 | 6.77 | 6.77 | 7.00 | 7.07 | 6.67 | 3.40% | 3.12% | 181315 | 12390万 | 40.7 | 61.12 | -23.36 | | 115 | *ST炼石 | 2024-03-20 三 | 6.86 | 6.81 | 6.77 | 7.15 | 6.66 | -0.59% | 4.66% | 270926 | 18651万 | 39.36 | 59.11 | -22.59 | | 116 | *ST炼石 | 2024-03-19 二 | 6.68 | 6.49 | 6.81 | 6.81 | 6.56 | 4.93% | 3.13% | 181931 | 12289万 | 39.6 | 59.46 | -7.64 | | 117 | *ST炼石 | 2024-03-18 一 | 6.42 | 6.39 | 6.49 | 6.55 | 6.33 | 1.56% | 1.34% | 77983 | 5015万 | 37.74 | 56.66 | -7.28 | | 118 | *ST炼石 | 2024-03-15 五 | 6.27 | 6.25 | 6.39 | 6.42 | 6.20 | 2.24% | 1.10% | 64018 | 4040万 | 37.15 | 55.79 | -7.16 | | 119 | *ST炼石 | 2024-03-14 四 | 6.04 | 6.07 | 6.25 | 6.33 | 6.04 | 2.97% | 1.35% | 78227 | 4860万 | 36.34 | 54.57 | -7.01 | | 120 | *ST炼石 | 2024-03-08 五 | 6.20 | 6.16 | 6.21 | 6.26 | 6.14 | 0.81% | 0.84% | 49093 | 3041万 | 36.11 | 54.22 | -6.96 | | 121 | *ST炼石 | 2024-03-07 四 | 6.23 | 6.26 | 6.16 | 6.30 | 6.07 | -1.60% | 1.34% | 78183 | 4839万 | 35.82 | 53.78 | -6.91 | | 122 | *ST炼石 | 2024-03-06 三 | 6.22 | 6.16 | 6.26 | 6.34 | 6.14 | 1.62% | 1.33% | 77403 | 4844万 | 36.4 | 54.66 | -7.02 | | 123 | *ST炼石 | 2024-03-05 二 | 6.22 | 6.17 | 6.16 | 6.25 | 6.12 | -0.16% | 1.17% | 68165 | 4211万 | 35.82 | 53.78 | -6.91 | | 124 | *ST炼石 | 2024-03-04 一 | 5.85 | 5.88 | 6.17 | 6.17 | 5.85 | 4.93% | 1.73% | 100878 | 6118万 | 35.88 | 53.87 | -6.92 | | 125 | *ST炼石 | 2024-03-01 五 | 5.67 | 5.67 | 5.88 | 5.90 | 5.63 | 3.70% | 1.08% | 62587 | 3625万 | 34.19 | 51.34 | -6.59 | | 126 | *ST炼石 | 2024-02-29 四 | 5.50 | 5.57 | 5.67 | 5.72 | 5.45 | 1.80% | 0.87% | 50513 | 2834万 | 32.97 | 49.5 | -6.36 | | 127 | *ST炼石 | 2024-02-28 三 | 5.86 | 5.86 | 5.57 | 5.92 | 5.57 | -4.95% | 1.42% | 82455 | 4719万 | 32.39 | 48.63 | -6.25 | | 128 | *ST炼石 | 2024-02-27 二 | 5.80 | 5.83 | 5.86 | 5.88 | 5.78 | 0.51% | 0.84% | 48880 | 2850万 | 34.07 | 51.16 | -6.57 | | 129 | *ST炼石 | 2024-02-26 一 | 5.73 | 5.81 | 5.83 | 5.91 | 5.70 | 0.34% | 1.24% | 71988 | 4191万 | 33.9 | 50.9 | -6.54 | | 130 | *ST炼石 | 2024-02-23 五 | 5.66 | 5.53 | 5.81 | 5.81 | 5.66 | 5.06% | 1.75% | 101574 | 5883万 | 33.78 | 50.73 | -6.51 | | 131 | *ST炼石 | 2024-02-22 四 | 5.50 | 5.58 | 5.53 | 5.62 | 5.48 | -0.90% | 0.99% | 57690 | 3191万 | 32.15 | 48.28 | -6.2 | | 132 | *ST炼石 | 2024-02-21 三 | 5.61 | 5.64 | 5.58 | 5.66 | 5.50 | -1.06% | 1.23% | 71243 | 3982万 | 32.45 | 48.72 | -6.26 | | 133 | *ST炼石 | 2024-02-20 二 | 5.48 | 5.46 | 5.64 | 5.68 | 5.37 | 3.30% | 0.99% | 57521 | 3199万 | 32.79 | 49.24 | -6.32 | | 134 | *ST炼石 | 2024-02-19 一 | 5.27 | 5.22 | 5.46 | 5.48 | 5.27 | 4.60% | 1.09% | 63558 | 3431万 | 31.75 | 47.67 | -6.12 | | 135 | *ST炼石 | 2024-02-08 四 | 5.04 | 5.11 | 5.22 | 5.28 | 4.92 | 2.15% | 1.35% | 78536 | 3982万 | 30.35 | 45.58 | -5.85 | | 136 | *ST炼石 | 2024-02-07 三 | 5.00 | 4.92 | 5.11 | 5.17 | 5.00 | 3.86% | 1.60% | 93171 | 4764万 | 29.71 | 44.62 | -5.73 | | 137 | *ST炼石 | 2024-02-06 二 | 4.63 | 4.87 | 4.92 | 5.06 | 4.63 | 1.03% | 1.53% | 89084 | 4243万 | 28.61 | 42.96 | -5.52 | | 138 | *ST炼石 | 2024-02-05 一 | 5.05 | 5.13 | 4.87 | 5.12 | 4.87 | -5.07% | 1.42% | 82439 | 4081万 | 28.32 | 42.52 | -5.46 | | 139 | *ST炼石 | 2024-02-02 五 | 5.40 | 5.38 | 5.13 | 5.54 | 5.11 | -4.65% | 1.49% | 86677 | 4529万 | 29.83 | 44.79 | -5.75 | | 140 | *ST炼石 | 2024-02-01 四 | 5.53 | 5.63 | 5.38 | 5.65 | 5.35 | -4.44% | 0.88% | 51391 | 2808万 | 31.28 | 46.97 | -6.03 | | 141 | *ST炼石 | 2024-01-31 三 | 5.83 | 5.93 | 5.63 | 5.94 | 5.63 | -5.06% | 1.04% | 60375 | 3463万 | 32.74 | 49.16 | -6.31 | | 142 | *ST炼石 | 2024-01-30 二 | 6.15 | 6.24 | 5.93 | 6.23 | 5.93 | -4.97% | 1.20% | 69738 | 4218万 | 34.48 | 51.77 | -6.65 | | 143 | *ST炼石 | 2024-01-29 一 | 6.19 | 6.19 | 6.24 | 6.25 | 6.14 | 0.81% | 0.63% | 36847 | 2284万 | 36.28 | 54.48 | -7 | | 144 | *ST炼石 | 2024-01-26 五 | 6.22 | 6.22 | 6.19 | 6.35 | 6.17 | -0.48% | 0.70% | 40899 | 2555万 | 35.99 | 54.04 | -6.94 | | 145 | *ST炼石 | 2024-01-25 四 | 6.09 | 6.08 | 6.22 | 6.22 | 6.06 | 2.30% | 0.75% | 43319 | 2663万 | 36.17 | 54.31 | -6.97 | | 146 | *ST炼石 | 2024-01-24 三 | 6.14 | 6.10 | 6.08 | 6.15 | 5.89 | -0.33% | 0.76% | 44007 | 2657万 | 35.35 | 53.08 | -6.82 | | 147 | *ST炼石 | 2024-01-23 二 | 5.95 | 6.00 | 6.10 | 6.13 | 5.94 | 1.67% | 0.70% | 40463 | 2446万 | 35.47 | 53.26 | -6.84 | | 148 | *ST炼石 | 2024-01-22 一 | 6.24 | 6.22 | 6.00 | 6.24 | 5.93 | -3.54% | 0.68% | 39315 | 2387万 | 34.89 | 52.39 | -6.73 | | 149 | *ST炼石 | 2024-01-19 五 | 6.22 | 6.22 | 6.22 | 6.27 | 6.18 | 0.00% | 0.41% | 23842 | 1483万 | 36.17 | 54.31 | -6.97 | | 150 | *ST炼石 | 2024-01-18 四 | 6.16 | 6.19 | 6.22 | 6.27 | 6.06 | 0.48% | 0.87% | 50722 | 3116万 | 36.17 | 54.31 | -6.97 | | 151 | *ST炼石 | 2024-01-17 三 | 6.42 | 6.40 | 6.19 | 6.43 | 6.19 | -3.28% | 0.87% | 50609 | 3183万 | 35.99 | 54.04 | -6.94 | | 152 | *ST炼石 | 2024-01-16 二 | 6.46 | 6.45 | 6.40 | 6.46 | 6.26 | -0.78% | 0.85% | 49292 | 3141万 | 37.21 | 55.88 | -7.18 | | 153 | *ST炼石 | 2024-01-15 一 | 6.49 | 6.44 | 6.45 | 6.49 | 6.41 | 0.16% | 0.52% | 30178 | 1947万 | 37.5 | 56.32 | -7.23 | | 154 | *ST炼石 | 2024-01-12 五 | 6.56 | 6.56 | 6.44 | 6.58 | 6.43 | -1.83% | 0.85% | 49176 | 3184万 | 37.45 | 56.23 | -7.22 | | 155 | *ST炼石 | 2024-01-11 四 | 6.48 | 6.46 | 6.56 | 6.66 | 6.44 | 1.55% | 0.91% | 52825 | 3469万 | 38.14 | 57.28 | -7.36 | | 156 | *ST炼石 | 2024-01-10 三 | 6.39 | 6.40 | 6.46 | 6.63 | 6.34 | 0.94% | 0.96% | 55844 | 3606万 | 37.56 | 56.4 | -7.24 | | 157 | *ST炼石 | 2024-01-09 二 | 6.33 | 6.32 | 6.40 | 6.45 | 6.31 | 1.27% | 0.48% | 28124 | 1798万 | 37.21 | 55.88 | -7.18 | | 158 | *ST炼石 | 2024-01-08 一 | 6.39 | 6.38 | 6.32 | 6.44 | 6.31 | -0.94% | 0.65% | 37709 | 2403万 | 36.75 | 55.18 | -7.09 | | 159 | *ST炼石 | 2024-01-05 五 | 6.66 | 6.68 | 6.38 | 6.68 | 6.35 | -4.49% | 1.70% | 98921 | 6404万 | 37.1 | 55.7 | -7.15 | | 160 | *ST炼石 | 2024-01-04 四 | 6.69 | 6.70 | 6.68 | 6.87 | 6.64 | -0.30% | 1.71% | 99263 | 6677万 | 38.84 | 58.32 | -7.49 | | 161 | *ST炼石 | 2024-01-03 三 | 6.80 | 6.64 | 6.70 | 6.88 | 6.61 | 0.90% | 2.22% | 129008 | 8670万 | 38.96 | 58.5 | -7.51 | | 162 | *ST炼石 | 2024-01-02 二 | 6.40 | 6.32 | 6.64 | 6.64 | 6.32 | 5.06% | 2.17% | 125954 | 8216万 | 38.61 | 57.97 | -7.45 |
|
行情刷新 | 流通股东
 |
