| 股票名称 | 代码 000783 | 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 | 长江证券 | 2026-04-30 四 | 7.85 | 7.26 | 7.99 | 7.99 | 7.80 | 10.06% | 5.36% | 2961426 | 235463万 | 441.85 | 441.85 | 10.51 | | 2 | 长江证券 | 2026-04-29 三 | 7.27 | 7.29 | 7.26 | 7.31 | 7.24 | -0.41% | 1.09% | 600393 | 43666万 | 401.48 | 401.48 | 9.55 | | 3 | 长江证券 | 2026-04-28 二 | 7.18 | 7.13 | 7.29 | 7.39 | 7.18 | 2.24% | 1.38% | 765531 | 55876万 | 403.14 | 403.14 | 10.91 | | 4 | 长江证券 | 2026-04-27 一 | 7.15 | 7.14 | 7.13 | 7.21 | 7.11 | -0.14% | 0.71% | 391922 | 28028万 | 394.29 | 394.29 | 10.67 | | 5 | 长江证券 | 2026-04-24 五 | 7.18 | 7.20 | 7.14 | 7.20 | 7.09 | -0.83% | 0.54% | 299299 | 21353万 | 394.85 | 394.85 | 10.46 | | 6 | 长江证券 | 2026-04-23 四 | 7.25 | 7.27 | 7.20 | 7.30 | 7.17 | -0.96% | 0.60% | 329978 | 23804万 | 398.17 | 398.17 | 10.55 | | 7 | 长江证券 | 2026-04-22 三 | 7.18 | 7.20 | 7.27 | 7.32 | 7.15 | 0.97% | 0.73% | 401606 | 29118万 | 402.04 | 402.04 | 10.65 | | 8 | 长江证券 | 2026-04-21 二 | 7.24 | 7.25 | 7.20 | 7.25 | 7.17 | -0.69% | 0.57% | 314903 | 22660万 | 398.17 | 398.17 | 10.55 | | 9 | 长江证券 | 2026-04-20 一 | 7.34 | 7.30 | 7.25 | 7.34 | 7.22 | -0.68% | 0.72% | 397221 | 28896万 | 400.93 | 400.93 | 10.62 | | 10 | 长江证券 | 2026-04-17 五 | 7.33 | 7.36 | 7.30 | 7.36 | 7.27 | -0.82% | 0.63% | 347872 | 25425万 | 403.7 | 403.7 | 10.7 | | 11 | 长江证券 | 2026-04-16 四 | 7.35 | 7.32 | 7.36 | 7.41 | 7.32 | 0.55% | 0.62% | 340650 | 25091万 | 407.01 | 407.01 | 10.79 | | 12 | 长江证券 | 2026-04-15 三 | 7.34 | 7.33 | 7.32 | 7.39 | 7.31 | -0.14% | 0.64% | 354626 | 26035万 | 404.8 | 404.8 | 10.73 | | 13 | 长江证券 | 2026-04-14 二 | 7.31 | 7.26 | 7.33 | 7.34 | 7.22 | 0.96% | 0.74% | 407107 | 29657万 | 405.35 | 405.35 | 10.74 | | 14 | 长江证券 | 2026-04-13 一 | 7.24 | 7.26 | 7.26 | 7.35 | 7.20 | 0.00% | 0.84% | 465407 | 33938万 | 401.48 | 401.48 | 10.64 | | 15 | 长江证券 | 2026-04-10 五 | 7.20 | 6.97 | 7.26 | 7.42 | 7.14 | 4.16% | 2.16% | 1194698 | 87236万 | 401.48 | 401.48 | 10.64 | | 16 | 长江证券 | 2026-04-03 五 | 6.91 | 6.91 | 6.80 | 6.94 | 6.79 | -1.59% | 0.52% | 286159 | 19593万 | 376.04 | 376.04 | 9.96 | | 17 | 长江证券 | 2026-04-02 四 | 6.97 | 6.99 | 6.91 | 6.97 | 6.86 | -1.14% | 0.64% | 354663 | 24511万 | 382.13 | 382.13 | 10.13 | | 18 | 长江证券 | 2026-04-01 三 | 6.97 | 6.86 | 6.99 | 7.00 | 6.93 | 1.90% | 0.70% | 385571 | 26897万 | 386.55 | 386.55 | 10.24 | | 19 | 长江证券 | 2026-03-31 二 | 6.89 | 6.89 | 6.86 | 6.99 | 6.84 | -0.44% | 0.67% | 371257 | 25690万 | 379.36 | 379.36 | 10.05 | | 20 | 长江证券 | 2026-03-30 一 | 6.82 | 6.91 | 6.89 | 6.90 | 6.78 | -0.29% | 0.65% | 359773 | 24646万 | 381.02 | 381.02 | 10.1 | | 21 | 长江证券 | 2026-03-27 五 | 6.81 | 6.87 | 6.91 | 6.96 | 6.78 | 0.58% | 0.63% | 347420 | 23905万 | 382.13 | 382.13 | 10.13 | | 22 | 长江证券 | 2026-03-26 四 | 6.99 | 6.99 | 6.87 | 7.00 | 6.84 | -1.72% | 0.68% | 375707 | 25938万 | 379.92 | 379.92 | 10.07 | | 23 | 长江证券 | 2026-03-25 三 | 6.95 | 6.93 | 6.99 | 7.05 | 6.91 | 0.87% | 1.02% | 563256 | 39421万 | 386.55 | 386.55 | 10.24 | | 24 | 长江证券 | 2026-03-24 二 | 6.89 | 6.79 | 6.93 | 6.95 | 6.78 | 2.06% | 0.95% | 525625 | 36138万 | 383.23 | 383.23 | 10.16 | | 25 | 长江证券 | 2026-03-23 一 | 7.08 | 7.20 | 6.79 | 7.09 | 6.75 | -5.69% | 1.47% | 812319 | 56235万 | 375.49 | 375.49 | 9.95 | | 26 | 长江证券 | 2026-03-20 五 | 7.29 | 7.25 | 7.20 | 7.33 | 7.20 | -0.69% | 0.81% | 446755 | 32453万 | 398.17 | 398.17 | 10.55 | | 27 | 长江证券 | 2026-03-19 四 | 7.35 | 7.42 | 7.25 | 7.37 | 7.22 | -2.29% | 1.01% | 557699 | 40653万 | 400.93 | 400.93 | 10.62 | | 28 | 长江证券 | 2026-03-18 三 | 7.47 | 7.49 | 7.42 | 7.49 | 7.36 | -0.93% | 1.06% | 588598 | 43638万 | 410.33 | 410.33 | 10.87 | | 29 | 长江证券 | 2026-03-17 二 | 7.56 | 7.53 | 7.49 | 7.69 | 7.48 | -0.53% | 1.66% | 919233 | 69718万 | 414.2 | 414.2 | 10.98 | | 30 | 长江证券 | 2026-03-16 一 | 7.54 | 7.55 | 7.53 | 7.56 | 7.46 | -0.26% | 0.71% | 392795 | 29502万 | 416.41 | 416.41 | 11.03 | | 31 | 长江证券 | 2026-03-13 五 | 7.58 | 7.61 | 7.55 | 7.65 | 7.54 | -0.79% | 0.72% | 398923 | 30276万 | 417.52 | 417.52 | 11.06 | | 32 | 长江证券 | 2026-03-12 四 | 7.57 | 7.58 | 7.61 | 7.65 | 7.55 | 0.40% | 0.71% | 393991 | 29971万 | 420.84 | 420.84 | 11.15 | | 33 | 长江证券 | 2026-03-11 三 | 7.53 | 7.52 | 7.58 | 7.60 | 7.49 | 0.80% | 0.81% | 447764 | 33814万 | 419.18 | 419.18 | 11.11 | | 34 | 长江证券 | 2026-03-10 二 | 7.52 | 7.46 | 7.52 | 7.56 | 7.48 | 0.80% | 0.79% | 435655 | 32765万 | 415.86 | 415.86 | 11.02 | | 35 | 长江证券 | 2026-03-09 一 | 7.55 | 7.66 | 7.46 | 7.57 | 7.45 | -2.61% | 1.24% | 684983 | 51365万 | 412.54 | 412.54 | 10.93 | | 36 | 长江证券 | 2026-03-06 五 | 7.51 | 7.54 | 7.66 | 7.69 | 7.50 | 1.59% | 0.71% | 392728 | 29938万 | 423.6 | 423.6 | 11.23 | | 37 | 长江证券 | 2026-03-05 四 | 7.62 | 7.51 | 7.54 | 7.64 | 7.52 | 0.40% | 0.70% | 388205 | 29396万 | 416.97 | 416.97 | 11.05 | | 38 | 长江证券 | 2026-03-04 三 | 7.61 | 7.70 | 7.51 | 7.65 | 7.49 | -2.47% | 1.22% | 673531 | 50977万 | 415.31 | 415.31 | 11.01 | | 39 | 长江证券 | 2026-03-03 二 | 7.83 | 7.83 | 7.70 | 7.90 | 7.69 | -1.66% | 1.39% | 766610 | 59778万 | 425.82 | 425.82 | 11.28 | | 40 | 长江证券 | 2026-03-02 一 | 7.85 | 7.95 | 7.83 | 7.89 | 7.75 | -1.51% | 1.09% | 604166 | 47291万 | 433 | 433 | 11.47 | | 41 | 长江证券 | 2026-02-27 五 | 7.87 | 7.88 | 7.95 | 7.95 | 7.86 | 0.89% | 0.75% | 414394 | 32799万 | 439.64 | 439.64 | 11.65 | | 42 | 长江证券 | 2026-02-26 四 | 7.94 | 7.92 | 7.88 | 7.95 | 7.85 | -0.51% | 0.80% | 440056 | 34675万 | 435.77 | 435.77 | 11.55 | | 43 | 长江证券 | 2026-02-25 三 | 7.83 | 7.83 | 7.92 | 7.98 | 7.82 | 1.15% | 1.01% | 558050 | 44288万 | 437.98 | 437.98 | 11.61 | | 44 | 长江证券 | 2026-02-24 二 | 7.88 | 7.80 | 7.83 | 7.89 | 7.81 | 0.38% | 0.66% | 365781 | 28683万 | 433 | 433 | 11.47 | | 45 | 长江证券 | 2026-02-13 五 | 7.95 | 7.96 | 7.80 | 7.98 | 7.80 | -2.01% | 1.00% | 551139 | 43459万 | 431.35 | 431.35 | 11.43 | | 46 | 长江证券 | 2026-02-12 四 | 8.00 | 8.01 | 7.96 | 8.01 | 7.95 | -0.62% | 0.64% | 353857 | 28198万 | 440.19 | 440.19 | 11.66 | | 47 | 长江证券 | 2026-02-11 三 | 8.01 | 8.01 | 8.01 | 8.04 | 8.00 | 0.00% | 0.57% | 317089 | 25417万 | 442.96 | 442.96 | 11.74 | | 48 | 长江证券 | 2026-02-10 二 | 8.07 | 8.08 | 8.01 | 8.11 | 7.99 | -0.87% | 0.79% | 437569 | 35144万 | 442.96 | 442.96 | 11.74 | | 49 | 长江证券 | 2026-02-09 一 | 8.01 | 7.96 | 8.08 | 8.09 | 7.98 | 1.51% | 1.11% | 612755 | 49253万 | 446.83 | 446.83 | 11.84 | | 50 | 长江证券 | 2026-02-06 五 | 7.96 | 8.02 | 7.96 | 8.03 | 7.91 | -0.75% | 0.87% | 482145 | 38457万 | 440.19 | 440.19 | 11.66 | | 51 | 长江证券 | 2026-02-05 四 | 8.03 | 8.07 | 8.02 | 8.07 | 7.94 | -0.62% | 1.06% | 584109 | 46762万 | 443.51 | 443.51 | 11.75 | | 52 | 长江证券 | 2026-02-04 三 | 7.96 | 8.01 | 8.07 | 8.08 | 7.93 | 0.75% | 1.29% | 711820 | 56907万 | 446.28 | 446.28 | 11.83 | | 53 | 长江证券 | 2026-02-03 二 | 8.13 | 8.05 | 8.01 | 8.16 | 7.89 | -0.50% | 1.85% | 1025395 | 81848万 | 442.96 | 442.96 | 11.74 | | 54 | 长江证券 | 2026-02-02 一 | 8.46 | 8.66 | 8.05 | 8.50 | 8.04 | -7.04% | 3.38% | 1866745 | 154134万 | 445.17 | 445.17 | 11.8 | | 55 | 长江证券 | 2026-01-30 五 | 8.90 | 8.99 | 8.66 | 8.94 | 8.58 | -3.67% | 2.20% | 1215496 | 105838万 | 478.9 | 478.9 | 12.69 | | 56 | 长江证券 | 2026-01-29 四 | 8.83 | 8.85 | 8.99 | 9.01 | 8.73 | 1.58% | 2.10% | 1162501 | 103311万 | 497.15 | 497.15 | 13.17 | | 57 | 长江证券 | 2026-01-28 三 | 8.72 | 8.73 | 8.85 | 8.93 | 8.67 | 1.37% | 1.72% | 950456 | 84015万 | 489.41 | 489.41 | 12.97 | | 58 | 长江证券 | 2026-01-27 二 | 8.73 | 8.78 | 8.73 | 8.79 | 8.58 | -0.57% | 1.39% | 766672 | 66659万 | 482.78 | 482.78 | 12.79 | | 59 | 长江证券 | 2026-01-26 一 | 8.66 | 8.69 | 8.78 | 8.90 | 8.65 | 1.04% | 1.87% | 1035488 | 90825万 | 485.54 | 485.54 | 12.87 | | 60 | 长江证券 | 2026-01-23 五 | 8.69 | 8.67 | 8.69 | 8.74 | 8.65 | 0.23% | 1.00% | 553863 | 48114万 | 480.56 | 480.56 | 12.73 | | 61 | 长江证券 | 2026-01-22 四 | 8.66 | 8.68 | 8.67 | 8.73 | 8.62 | -0.12% | 0.81% | 449183 | 38905万 | 479.46 | 479.46 | 12.71 | | 62 | 长江证券 | 2026-01-21 三 | 8.59 | 8.62 | 8.68 | 8.72 | 8.56 | 0.70% | 1.10% | 609599 | 52740万 | 480.01 | 480.01 | 12.72 | | 63 | 长江证券 | 2026-01-20 二 | 8.56 | 8.56 | 8.62 | 8.64 | 8.52 | 0.70% | 1.07% | 590327 | 50657万 | 476.69 | 476.69 | 12.63 | | 64 | 长江证券 | 2026-01-19 一 | 8.50 | 8.51 | 8.56 | 8.57 | 8.47 | 0.59% | 1.05% | 579499 | 49434万 | 473.37 | 473.37 | 12.54 | | 65 | 长江证券 | 2026-01-16 五 | 8.68 | 8.63 | 8.51 | 8.74 | 8.51 | -1.39% | 1.37% | 759147 | 65136万 | 470.61 | 470.61 | 12.47 | | 66 | 长江证券 | 2026-01-15 四 | 8.63 | 8.69 | 8.63 | 8.80 | 8.59 | -0.69% | 1.45% | 801463 | 69394万 | 477.25 | 477.25 | 12.65 | | 67 | 长江证券 | 2026-01-14 三 | 8.75 | 8.79 | 8.69 | 9.01 | 8.62 | -1.14% | 2.56% | 1416859 | 125156万 | 480.56 | 480.56 | 12.73 | | 68 | 长江证券 | 2026-01-13 二 | 8.80 | 8.76 | 8.79 | 8.96 | 8.73 | 0.34% | 2.11% | 1165752 | 102990万 | 486.09 | 486.09 | 12.88 | | 69 | 长江证券 | 2026-01-12 一 | 8.60 | 8.64 | 8.76 | 8.79 | 8.56 | 1.39% | 1.85% | 1020953 | 88649万 | 484.43 | 484.43 | 12.84 | | 70 | 长江证券 | 2026-01-09 五 | 8.47 | 8.46 | 8.64 | 8.80 | 8.44 | 2.13% | 2.05% | 1135765 | 97735万 | 477.8 | 477.8 | 12.66 | | 71 | 长江证券 | 2026-01-08 四 | 8.66 | 8.75 | 8.46 | 8.73 | 8.42 | -3.31% | 2.34% | 1293579 | 110094万 | 467.84 | 467.84 | 12.4 | | 72 | 长江证券 | 2026-01-07 三 | 8.85 | 8.85 | 8.75 | 8.93 | 8.66 | -1.13% | 2.14% | 1185679 | 104170万 | 483.88 | 483.88 | 12.82 | | 73 | 长江证券 | 2026-01-06 二 | 8.29 | 8.29 | 8.85 | 8.88 | 8.28 | 6.76% | 3.66% | 2022682 | 175009万 | 489.41 | 489.41 | 12.97 | | 74 | 长江证券 | 2026-01-05 一 | 8.15 | 8.15 | 8.29 | 8.31 | 8.13 | 1.72% | 1.44% | 795533 | 65651万 | 458.44 | 458.44 | 12.15 | | 75 | 长江证券 | 2025-12-31 三 | 8.18 | 8.19 | 8.15 | 8.26 | 8.14 | -0.49% | 0.80% | 443861 | 36379万 | 450.7 | 450.7 | 11.94 | | 76 | 长江证券 | 2025-12-30 二 | 8.15 | 8.18 | 8.19 | 8.25 | 8.13 | 0.12% | 0.88% | 484664 | 39659万 | 452.91 | 452.91 | 12 | | 77 | 长江证券 | 2025-12-29 一 | 8.23 | 8.23 | 8.18 | 8.27 | 8.14 | -0.61% | 0.97% | 534679 | 43873万 | 452.36 | 452.36 | 11.99 | | 78 | 长江证券 | 2025-12-26 五 | 8.16 | 8.18 | 8.23 | 8.34 | 8.16 | 0.61% | 1.40% | 772124 | 63684万 | 455.13 | 455.13 | 12.06 | | 79 | 长江证券 | 2025-12-25 四 | 8.14 | 8.15 | 8.18 | 8.23 | 8.13 | 0.37% | 0.94% | 519411 | 42507万 | 452.36 | 452.36 | 11.99 | | 80 | 长江证券 | 2025-12-24 三 | 8.10 | 8.11 | 8.15 | 8.17 | 8.08 | 0.49% | 0.84% | 466328 | 37882万 | 450.7 | 450.7 | 11.94 | | 81 | 长江证券 | 2025-12-23 二 | 8.12 | 8.12 | 8.11 | 8.17 | 8.09 | -0.12% | 0.84% | 466160 | 37894万 | 448.49 | 448.49 | 11.88 | | 82 | 长江证券 | 2025-12-22 一 | 8.12 | 8.12 | 8.12 | 8.16 | 8.11 | 0.00% | 0.67% | 370074 | 30093万 | 449.04 | 449.04 | 11.9 | | 83 | 长江证券 | 2025-12-19 五 | 8.07 | 8.08 | 8.12 | 8.18 | 8.06 | 0.50% | 0.77% | 427849 | 34793万 | 449.04 | 449.04 | 11.9 | | 84 | 长江证券 | 2025-12-18 四 | 8.18 | 8.20 | 8.08 | 8.20 | 8.07 | -1.46% | 1.03% | 571976 | 46397万 | 446.83 | 446.83 | 11.84 | | 85 | 长江证券 | 2025-12-17 三 | 8.03 | 8.03 | 8.20 | 8.28 | 7.99 | 2.12% | 1.39% | 770197 | 62676万 | 453.47 | 453.47 | 12.02 | | 86 | 长江证券 | 2025-12-16 二 | 8.08 | 8.10 | 8.03 | 8.11 | 8.01 | -0.86% | 0.79% | 437377 | 35205万 | 444.06 | 444.06 | 11.77 | | 87 | 长江证券 | 2025-12-15 一 | 8.03 | 8.09 | 8.10 | 8.23 | 8.00 | 0.12% | 0.90% | 498785 | 40581万 | 447.94 | 447.94 | 11.87 | | 88 | 长江证券 | 2025-12-12 五 | 8.06 | 8.05 | 8.09 | 8.15 | 8.01 | 0.50% | 0.86% | 475335 | 38383万 | 447.38 | 447.38 | 11.86 | | 89 | 长江证券 | 2025-12-11 四 | 8.16 | 8.16 | 8.05 | 8.19 | 8.04 | -1.35% | 0.74% | 411932 | 33374万 | 445.17 | 445.17 | 11.8 | | 90 | 长江证券 | 2025-12-10 三 | 8.13 | 8.16 | 8.16 | 8.21 | 8.08 | 0.00% | 0.85% | 468301 | 38121万 | 451.25 | 451.25 | 11.96 | | 91 | 长江证券 | 2025-12-09 二 | 8.24 | 8.28 | 8.16 | 8.25 | 8.13 | -1.45% | 1.26% | 696087 | 56930万 | 451.25 | 451.25 | 11.96 | | 92 | 长江证券 | 2025-12-08 一 | 8.28 | 8.15 | 8.28 | 8.45 | 8.25 | 1.60% | 2.43% | 1346472 | 112565万 | 457.89 | 457.89 | 12.13 | | 93 | 长江证券 | 2025-12-05 五 | 7.94 | 7.95 | 8.15 | 8.26 | 7.91 | 2.52% | 1.88% | 1038721 | 84136万 | 450.7 | 450.7 | 11.94 | | 94 | 长江证券 | 2025-12-04 四 | 7.95 | 7.94 | 7.95 | 7.99 | 7.88 | 0.13% | 0.68% | 378666 | 30062万 | 439.64 | 439.64 | 11.65 | | 95 | 长江证券 | 2025-12-03 三 | 8.03 | 8.02 | 7.94 | 8.05 | 7.90 | -1.00% | 0.91% | 504530 | 40141万 | 439.09 | 439.09 | 11.64 | | 96 | 长江证券 | 2025-12-02 二 | 8.09 | 8.12 | 8.02 | 8.10 | 7.96 | -1.23% | 0.90% | 496072 | 39722万 | 443.51 | 443.51 | 11.75 | | 97 | 长江证券 | 2025-12-01 一 | 7.92 | 7.94 | 8.12 | 8.19 | 7.90 | 2.27% | 1.61% | 889008 | 71638万 | 449.04 | 449.04 | 11.9 | | 98 | 长江证券 | 2025-11-28 五 | 7.86 | 7.87 | 7.94 | 7.97 | 7.82 | 0.89% | 1.05% | 578383 | 45711万 | 439.09 | 439.09 | 11.64 | | 99 | 长江证券 | 2025-11-27 四 | 7.86 | 7.86 | 7.87 | 7.98 | 7.85 | 0.13% | 1.17% | 649707 | 51408万 | 435.22 | 435.22 | 11.53 | | 100 | 长江证券 | 2025-11-26 三 | 7.90 | 7.88 | 7.86 | 7.95 | 7.86 | -0.25% | 1.12% | 620434 | 49008万 | 434.66 | 434.66 | 11.52 | | 101 | 长江证券 | 2025-11-25 二 | 7.97 | 7.92 | 7.88 | 8.07 | 7.86 | -0.51% | 1.79% | 990834 | 78855万 | 435.77 | 435.77 | 11.55 | | 102 | 长江证券 | 2025-11-24 一 | 8.07 | 8.01 | 7.92 | 8.08 | 7.91 | -1.12% | 1.54% | 849107 | 67901万 | 437.98 | 437.98 | 11.61 | | 103 | 长江证券 | 2025-11-21 五 | 8.40 | 8.49 | 8.01 | 8.45 | 8.00 | -5.65% | 2.07% | 1144908 | 93868万 | 442.96 | 442.96 | 11.74 | | 104 | 长江证券 | 2025-11-20 四 | 8.81 | 8.65 | 8.49 | 8.86 | 8.46 | -1.85% | 1.60% | 885184 | 76414万 | 469.5 | 469.5 | 12.44 | | 105 | 长江证券 | 2025-11-19 三 | 8.68 | 8.73 | 8.65 | 8.80 | 8.57 | -0.92% | 1.18% | 652225 | 56561万 | 478.35 | 478.35 | 12.68 | | 106 | 长江证券 | 2025-11-18 二 | 8.64 | 8.67 | 8.73 | 8.78 | 8.63 | 0.69% | 1.40% | 771976 | 67275万 | 482.78 | 482.78 | 12.79 | | 107 | 长江证券 | 2025-11-17 一 | 8.78 | 8.80 | 8.67 | 8.80 | 8.63 | -1.48% | 1.32% | 729047 | 63379万 | 479.46 | 479.46 | 12.71 |
|
行情刷新 | 流通股东
 |
