| 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 | 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 | | 2 | *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 | | 3 | *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 | | 4 | *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 | | 5 | *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 | | 6 | *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 | | 7 | *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 | | 8 | *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 | | 9 | *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 | | 10 | *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 | | 11 | *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 | | 12 | *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 | | 13 | *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 | | 14 | *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 | | 15 | *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 | | 16 | *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 | | 17 | *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 | | 18 | *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 | | 19 | *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 | | 20 | *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 | | 21 | *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 | | 22 | *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 | | 23 | *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 | | 24 | *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 | | 25 | *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 | | 26 | *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 | | 27 | *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 | | 28 | *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 | | 29 | *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 | | 30 | *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 | | 31 | *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 | | 32 | *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 | | 33 | *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 | | 34 | *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 | | 35 | *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 | | 36 | *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 | | 37 | *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 | | 38 | *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 | | 39 | *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 | | 40 | *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 | | 41 | *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 | | 42 | *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 | | 43 | *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 | | 44 | *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 | | 45 | *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 | | 46 | *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 | | 47 | *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 | | 48 | *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 | | 49 | *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 | | 50 | *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 | | 51 | *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 | | 52 | *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 | | 53 | *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 | | 54 | *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 | | 55 | *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 | | 56 | *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 | | 57 | *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 | | 58 | *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 | | 59 | *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 | | 60 | *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 | | 61 | *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 | | 62 | *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 | | 63 | *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 | | 64 | *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 | | 65 | *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 | | 66 | *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 | | 67 | *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 | | 68 | *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 | | 69 | *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 | | 70 | *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 | | 71 | *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 | | 72 | *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 | | 73 | *ST炼石 | 2023-12-29 五 | 6.14 | 6.13 | 6.32 | 6.38 | 6.12 | 3.10% | 1.44% | 83790 | 5253万 | 36.75 | 55.18 | -7.09 | | 74 | *ST炼石 | 2023-12-28 四 | 6.06 | 6.05 | 6.13 | 6.23 | 6.03 | 1.32% | 1.03% | 59641 | 3665万 | 35.64 | 53.52 | -6.87 | | 75 | *ST炼石 | 2023-12-27 三 | 6.04 | 6.05 | 6.05 | 6.07 | 5.93 | 0.00% | 0.54% | 31430 | 1886万 | 35.18 | 52.82 | -6.78 | | 76 | *ST炼石 | 2023-12-26 二 | 6.10 | 6.10 | 6.05 | 6.10 | 6.01 | -0.82% | 0.54% | 31348 | 1894万 | 35.18 | 52.82 | -6.78 | | 77 | *ST炼石 | 2023-12-25 一 | 6.09 | 5.99 | 6.10 | 6.22 | 6.07 | 1.84% | 1.05% | 61071 | 3747万 | 35.47 | 53.26 | -6.84 | | 78 | *ST炼石 | 2023-12-22 五 | 6.05 | 6.07 | 5.99 | 6.11 | 5.94 | -1.32% | 0.75% | 43640 | 2632万 | 34.83 | 40.23 | -5.17 | | 79 | *ST炼石 | 2023-12-21 四 | 5.98 | 5.99 | 6.07 | 6.11 | 5.94 | 1.34% | 0.55% | 32223 | 1943万 | 35.29 | 40.77 | -5.24 | | 80 | *ST炼石 | 2023-12-20 三 | 6.09 | 5.98 | 5.99 | 6.23 | 5.99 | 0.17% | 0.97% | 56265 | 3434万 | 34.83 | 40.23 | -5.17 | | 81 | *ST炼石 | 2023-12-19 二 | 5.86 | 5.86 | 5.98 | 6.02 | 5.83 | 2.05% | 0.72% | 42095 | 2504万 | 34.77 | 40.16 | -5.16 | | 82 | *ST炼石 | 2023-12-18 一 | 6.13 | 6.12 | 5.86 | 6.15 | 5.81 | -4.25% | 1.22% | 70722 | 4198万 | 34.07 | 39.36 | -5.05 | | 83 | *ST炼石 | 2023-12-15 五 | 6.20 | 6.14 | 6.12 | 6.30 | 6.08 | -0.33% | 1.18% | 68747 | 4227万 | 35.58 | 41.1 | -5.28 | | 84 | *ST炼石 | 2023-12-14 四 | 6.19 | 6.13 | 6.14 | 6.23 | 6.11 | 0.16% | 0.55% | 32189 | 1983万 | 35.7 | 41.24 | -5.3 | | 85 | *ST炼石 | 2023-12-13 三 | 6.17 | 6.15 | 6.13 | 6.24 | 6.12 | -0.33% | 0.39% | 22518 | 1389万 | 35.64 | 41.17 | -5.29 | | 86 | *ST炼石 | 2023-12-12 二 | 6.18 | 6.18 | 6.15 | 6.19 | 6.12 | -0.49% | 0.43% | 25079 | 1543万 | 35.76 | 41.3 | -5.3 | | 87 | *ST炼石 | 2023-12-11 一 | 6.16 | 6.16 | 6.18 | 6.22 | 6.06 | 0.32% | 0.68% | 39469 | 2419万 | 35.93 | 41.51 | -5.33 | | 88 | *ST炼石 | 2023-12-08 五 | 6.11 | 6.06 | 6.16 | 6.34 | 6.11 | 1.65% | 1.06% | 61497 | 3818万 | 35.82 | 41.37 | -5.31 | | 89 | *ST炼石 | 2023-12-07 四 | 6.10 | 6.14 | 6.06 | 6.12 | 5.98 | -1.30% | 1.10% | 63720 | 3857万 | 35.24 | 40.7 | -5.23 | | 90 | *ST炼石 | 2023-12-06 三 | 6.11 | 6.11 | 6.14 | 6.20 | 6.10 | 0.49% | 0.62% | 36297 | 2231万 | 35.7 | 41.24 | -5.3 | | 91 | *ST炼石 | 2023-12-05 二 | 6.21 | 6.21 | 6.11 | 6.24 | 6.10 | -1.61% | 0.79% | 46018 | 2840万 | 35.53 | 41.04 | -5.27 | | 92 | *ST炼石 | 2023-12-04 一 | 6.08 | 6.08 | 6.21 | 6.26 | 6.08 | 2.14% | 1.48% | 86246 | 5342万 | 36.11 | 41.71 | -5.36 | | 93 | *ST炼石 | 2023-12-01 五 | 6.11 | 6.18 | 6.08 | 6.21 | 5.97 | -1.62% | 2.53% | 146949 | 8907万 | 35.35 | 40.83 | -5.24 | | 94 | *ST炼石 | 2023-11-30 四 | 6.55 | 6.51 | 6.18 | 6.64 | 6.18 | -5.07% | 3.26% | 189564 | 12087万 | 35.93 | 41.51 | -5.33 | | 95 | *ST炼石 | 2023-11-29 三 | 6.55 | 6.54 | 6.51 | 6.63 | 6.42 | -0.46% | 1.37% | 79818 | 5187万 | 37.85 | 43.72 | -5.61 | | 96 | *ST炼石 | 2023-11-28 二 | 6.48 | 6.49 | 6.54 | 6.55 | 6.40 | 0.77% | 1.77% | 102773 | 6663万 | 38.03 | 43.92 | -5.64 | | 97 | *ST炼石 | 2023-11-24 五 | 6.15 | 6.21 | 6.18 | 6.24 | 6.07 | -0.48% | 1.00% | 57962 | 3567万 | 35.93 | 41.51 | -5.33 | | 98 | *ST炼石 | 2023-11-23 四 | 6.16 | 6.15 | 6.21 | 6.30 | 6.06 | 0.98% | 1.41% | 81995 | 5075万 | 36.11 | 41.71 | -5.36 | | 99 | *ST炼石 | 2023-11-22 三 | 6.07 | 6.07 | 6.15 | 6.24 | 6.03 | 1.32% | 1.74% | 101017 | 6226万 | 35.76 | 41.3 | -5.3 | | 100 | *ST炼石 | 2023-11-21 二 | 5.96 | 6.07 | 6.07 | 6.09 | 5.87 | 0.00% | 2.01% | 116607 | 6962万 | 35.29 | 40.77 | -5.24 | | 101 | *ST炼石 | 2023-11-20 一 | 6.25 | 6.00 | 6.07 | 6.30 | 6.07 | 1.17% | 2.31% | 134549 | 8342万 | 35.29 | 40.77 | -5.24 | | 102 | *ST炼石 | 2023-11-17 五 | 6.15 | 6.15 | 6.00 | 6.21 | 5.99 | -2.44% | 1.99% | 115947 | 7074万 | 34.89 | 40.3 | -5.17 | | 103 | *ST炼石 | 2023-11-16 四 | 6.25 | 6.30 | 6.15 | 6.57 | 6.15 | -2.38% | 3.09% | 179715 | 11413万 | 35.76 | 41.3 | -5.3 | | 104 | *ST炼石 | 2023-11-15 三 | 6.15 | 6.15 | 6.30 | 6.45 | 6.02 | 2.44% | 4.83% | 280863 | 17532万 | 36.63 | 42.31 | -5.43 | | 105 | *ST炼石 | 2023-11-14 二 | 6.15 | 5.86 | 6.15 | 6.15 | 6.15 | 4.95% | 0.41% | 23691 | 1457万 | 35.76 | 41.3 | -5.3 | | 106 | *ST炼石 | 2023-11-13 一 | 5.86 | 5.58 | 5.86 | 5.86 | 5.86 | 5.02% | 0.13% | 7377 | 432万 | 34.07 | 39.36 | -5.05 | | 107 | *ST炼石 | 2023-11-10 五 | 5.58 | 5.31 | 5.58 | 5.58 | 5.41 | 5.08% | 1.68% | 97910 | 5432万 | 32.45 | 37.48 | -4.81 | | 108 | *ST炼石 | 2023-11-09 四 | 5.31 | 5.06 | 5.31 | 5.31 | 5.31 | 4.94% | 0.42% | 24313 | 1291万 | 30.88 | 35.66 | -4.58 | | 109 | *ST炼石 | 2023-11-08 三 | 5.02 | 5.03 | 5.06 | 5.08 | 4.98 | 0.60% | 0.80% | 46560 | 2337万 | 29.42 | 33.98 | -4.36 | | 110 | *ST炼石 | 2023-11-07 二 | 5.12 | 5.12 | 5.03 | 5.12 | 5.00 | -1.76% | 1.02% | 59339 | 2990万 | 29.25 | 33.78 | -4.34 | | 111 | *ST炼石 | 2023-11-06 一 | 5.14 | 5.13 | 5.12 | 5.23 | 5.05 | -0.19% | 1.04% | 60540 | 3100万 | 29.77 | 34.39 | -4.42 | | 112 | *ST炼石 | 2023-11-03 五 | 5.07 | 5.09 | 5.13 | 5.26 | 5.01 | 0.79% | 1.28% | 74390 | 3819万 | 29.83 | 34.45 | -4.42 | | 113 | *ST炼石 | 2023-11-02 四 | 4.97 | 4.90 | 5.09 | 5.15 | 4.96 | 3.88% | 1.89% | 109655 | 5608万 | 29.6 | 34.19 | -4.39 | | 114 | *ST炼石 | 2023-11-01 三 | 4.99 | 4.99 | 4.90 | 4.99 | 4.81 | -1.80% | 1.05% | 61171 | 3001万 | 28.49 | 32.91 | -4.23 | | 115 | *ST炼石 | 2023-10-31 二 | 4.72 | 4.75 | 4.99 | 4.99 | 4.70 | 5.05% | 1.39% | 81008 | 3988万 | 29.01 | 33.51 | -4.3 | | 116 | *ST炼石 | 2023-10-30 一 | 4.73 | 4.71 | 4.75 | 4.75 | 4.66 | 0.85% | 0.66% | 38518 | 1812万 | 27.62 | 31.9 | -4.09 | | 117 | *ST炼石 | 2023-10-27 五 | 4.74 | 4.75 | 4.71 | 4.81 | 4.66 | -0.84% | 0.77% | 44632 | 2106万 | 27.39 | 31.63 | -4.06 | | 118 | *ST炼石 | 2023-10-26 四 | 4.70 | 4.67 | 4.75 | 4.85 | 4.58 | 1.71% | 0.82% | 47956 | 2263万 | 27.62 | 31.9 | -4.09 | | 119 | *ST炼石 | 2023-10-25 三 | 4.70 | 4.68 | 4.67 | 4.89 | 4.66 | -0.21% | 0.95% | 54962 | 2600万 | 27.15 | 31.36 | -4.02 | | 120 | *ST炼石 | 2023-10-24 二 | 4.42 | 4.46 | 4.68 | 4.68 | 4.40 | 4.93% | 1.13% | 65750 | 3047万 | 27.21 | 31.43 | -4.03 | | 121 | *ST炼石 | 2023-10-23 一 | 4.52 | 4.65 | 4.46 | 4.59 | 4.42 | -4.09% | 1.10% | 64129 | 2884万 | 25.93 | 29.95 | -3.84 | | 122 | *ST炼石 | 2023-10-20 五 | 4.91 | 4.86 | 4.65 | 4.99 | 4.62 | -4.32% | 1.93% | 112155 | 5300万 | 27.04 | 31.23 | -4 | | 123 | *ST炼石 | 2023-10-19 四 | 4.73 | 4.63 | 4.86 | 4.86 | 4.70 | 4.97% | 1.23% | 71793 | 3462万 | 28.26 | 32.64 | -4.18 | | 124 | *ST炼石 | 2023-10-18 三 | 4.40 | 4.41 | 4.63 | 4.63 | 4.36 | 4.99% | 0.90% | 52158 | 2364万 | 26.92 | 31.1 | -3.99 | | 125 | *ST炼石 | 2023-10-17 二 | 4.35 | 4.42 | 4.41 | 4.48 | 4.31 | -0.23% | 0.92% | 53657 | 2362万 | 25.64 | 29.62 | -3.8 | | 126 | *ST炼石 | 2023-10-16 一 | 4.58 | 4.64 | 4.42 | 4.60 | 4.41 | -4.74% | 1.56% | 90464 | 4017万 | 25.7 | 29.69 | -3.81 | | 127 | *ST炼石 | 2023-10-13 五 | 4.41 | 4.58 | 4.64 | 4.74 | 4.41 | 1.31% | 1.70% | 98943 | 4546万 | 26.98 | 31.16 | -3.99 | | 128 | *ST炼石 | 2023-10-12 四 | 4.68 | 4.82 | 4.58 | 4.75 | 4.58 | -4.98% | 1.04% | 60566 | 2796万 | 26.63 | 30.76 | -3.94 | | 129 | *ST炼石 | 2023-10-11 三 | 5.07 | 5.07 | 4.82 | 5.09 | 4.82 | -4.93% | 1.62% | 94150 | 4602万 | 28.03 | 32.37 | -4.15 | | 130 | *ST炼石 | 2023-10-10 二 | 5.04 | 5.07 | 5.07 | 5.14 | 5.00 | 0.00% | 0.83% | 48082 | 2433万 | 29.48 | 34.05 | -4.37 | | 131 | *ST炼石 | 2023-10-09 一 | 5.18 | 5.22 | 5.07 | 5.22 | 5.05 | -2.87% | 0.74% | 42761 | 2184万 | 29.48 | 34.05 | -4.37 | | 132 | *ST炼石 | 2023-09-28 四 | 5.28 | 5.09 | 5.22 | 5.29 | 5.16 | 2.55% | 0.61% | 35515 | 1852万 | 30.35 | 35.06 | -4.49 | | 133 | *ST炼石 | 2023-09-27 三 | 5.09 | 5.09 | 5.09 | 5.15 | 5.07 | 0.00% | 0.46% | 26776 | 1367万 | 29.6 | 34.19 | -4.38 | | 134 | *ST炼石 | 2023-09-26 二 | 5.10 | 5.11 | 5.09 | 5.13 | 5.06 | -0.39% | 0.49% | 28248 | 1440万 | 29.6 | 34.19 | -4.38 | | 135 | *ST炼石 | 2023-09-25 一 | 5.20 | 5.24 | 5.11 | 5.21 | 5.03 | -2.48% | 0.91% | 52794 | 2692万 | 29.71 | 34.32 | -4.4 | | 136 | *ST炼石 | 2023-09-22 五 | 5.22 | 5.25 | 5.24 | 5.34 | 5.12 | -0.19% | 0.93% | 54246 | 2828万 | 30.47 | 35.19 | -4.51 | | 137 | *ST炼石 | 2023-09-21 四 | 5.41 | 5.44 | 5.25 | 5.43 | 5.23 | -3.49% | 0.92% | 53298 | 2844万 | 30.53 | 35.26 | -4.52 | | 138 | *ST炼石 | 2023-09-20 三 | 5.39 | 5.42 | 5.44 | 5.53 | 5.34 | 0.37% | 0.98% | 57120 | 3102万 | 31.63 | 36.54 | -4.68 | | 139 | *ST炼石 | 2023-09-19 二 | 5.42 | 5.43 | 5.42 | 5.45 | 5.28 | -0.18% | 0.96% | 55575 | 2981万 | 31.51 | 36.4 | -4.67 | | 140 | *ST炼石 | 2023-09-18 一 | 5.47 | 5.54 | 5.43 | 5.60 | 5.43 | -1.99% | 1.42% | 82827 | 4544万 | 31.57 | 36.47 | -4.67 | | 141 | *ST炼石 | 2023-09-15 五 | 5.47 | 5.28 | 5.54 | 5.54 | 5.36 | 4.92% | 2.27% | 132057 | 7248万 | 32.21 | 37.21 | -4.77 | | 142 | *ST炼石 | 2023-09-14 四 | 5.45 | 5.49 | 5.28 | 5.47 | 5.28 | -3.83% | 1.38% | 79967 | 4269万 | 30.7 | 35.46 | -4.55 | | 143 | *ST炼石 | 2023-09-13 三 | 5.30 | 5.33 | 5.49 | 5.60 | 5.27 | 3.00% | 2.43% | 141582 | 7726万 | 31.92 | 36.87 | -4.73 | | 144 | *ST炼石 | 2023-09-12 二 | 5.11 | 5.08 | 5.33 | 5.33 | 5.08 | 4.92% | 1.74% | 101103 | 5342万 | 30.99 | 35.8 | -4.59 | | 145 | *ST炼石 | 2023-09-11 一 | 5.10 | 5.10 | 5.08 | 5.10 | 5.05 | -0.39% | 0.41% | 23795 | 1207万 | 29.54 | 34.12 | -4.37 | | 146 | *ST炼石 | 2023-09-08 五 | 5.09 | 5.04 | 5.10 | 5.15 | 5.03 | 1.19% | 0.66% | 38488 | 1960万 | 29.65 | 34.25 | -4.39 | | 147 | *ST炼石 | 2023-09-07 四 | 5.10 | 5.12 | 5.04 | 5.15 | 5.02 | -1.56% | 0.61% | 35452 | 1797万 | 29.31 | 33.85 | -4.34 | | 148 | *ST炼石 | 2023-09-06 三 | 5.15 | 5.15 | 5.12 | 5.18 | 5.10 | -0.58% | 0.58% | 33886 | 1737万 | 29.77 | 34.39 | -4.41 | | 149 | *ST炼石 | 2023-09-05 二 | 5.10 | 5.16 | 5.15 | 5.19 | 5.08 | -0.19% | 0.89% | 51659 | 2654万 | 29.94 | 34.59 | -4.43 | | 150 | *ST炼石 | 2023-09-04 一 | 5.03 | 5.05 | 5.16 | 5.20 | 4.97 | 2.18% | 1.02% | 59327 | 3019万 | 30 | 34.66 | -4.44 | | 151 | *ST炼石 | 2023-09-01 五 | 4.99 | 4.99 | 5.05 | 5.06 | 4.92 | 1.20% | 1.08% | 62744 | 3142万 | 29.36 | 33.92 | -4.35 | | 152 | *ST炼石 | 2023-08-31 四 | 5.20 | 5.24 | 4.99 | 5.24 | 4.98 | -4.77% | 1.87% | 108784 | 5475万 | 29.01 | 33.51 | -4.3 | | 153 | *ST炼石 | 2023-08-30 三 | 5.02 | 5.13 | 5.24 | 5.24 | 5.01 | 2.14% | 1.07% | 62368 | 3203万 | 30.47 | 35.19 | -4.51 | | 154 | *ST炼石 | 2023-08-29 二 | 5.00 | 5.07 | 5.13 | 5.15 | 4.82 | 1.18% | 1.70% | 97994 | 4884万 | 29.59 | 34.45 | -4.28 | | 155 | *ST炼石 | 2023-08-28 一 | 5.39 | 5.34 | 5.07 | 5.57 | 5.07 | -5.06% | 2.54% | 146388 | 7585万 | 29.25 | 34.05 | -4.23 | | 156 | *ST炼石 | 2023-08-25 五 | 5.55 | 5.60 | 5.34 | 5.62 | 5.33 | -4.64% | 1.02% | 58785 | 3202万 | 30.81 | 35.86 | -4.45 | | 157 | *ST炼石 | 2023-08-23 三 | 5.77 | 5.80 | 5.51 | 5.77 | 5.51 | -5.00% | 1.62% | 93674 | 5239万 | 31.79 | 37.01 | -4.6 | | 158 | *ST炼石 | 2023-08-22 二 | 6.05 | 6.08 | 5.80 | 6.09 | 5.78 | -4.61% | 1.83% | 105381 | 6163万 | 33.46 | 38.95 | -4.84 |
|
行情刷新 | 流通股东
 |
