| 股票名称 | 代码 000960 | 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 | 锡业股份 | 2024-04-26 五 | 16.95 | 16.95 | 17.23 | 17.40 | 16.78 | 1.65% | 3.61% | 594031 | 101635万 | 283.57 | 283.57 | 19.32 | 2 | 锡业股份 | 2024-04-25 四 | 16.58 | 16.70 | 16.95 | 17.02 | 16.28 | 1.50% | 2.77% | 455324 | 76154万 | 278.96 | 278.96 | 19.81 | 3 | 锡业股份 | 2024-04-24 三 | 16.45 | 16.42 | 16.70 | 16.94 | 16.18 | 1.71% | 3.79% | 623623 | 103542万 | 274.85 | 274.85 | 19.52 | 4 | 锡业股份 | 2024-04-23 二 | 17.53 | 17.81 | 16.42 | 17.80 | 16.36 | -7.80% | 6.27% | 1031489 | 174327万 | 270.24 | 270.24 | 19.19 | 5 | 锡业股份 | 2024-04-22 一 | 18.97 | 18.32 | 17.81 | 19.37 | 17.80 | -2.78% | 7.32% | 1204598 | 224746万 | 293.12 | 293.12 | 20.81 | 6 | 锡业股份 | 2024-04-19 五 | 18.02 | 17.50 | 18.32 | 18.88 | 17.65 | 4.69% | 6.84% | 1126412 | 205213万 | 301.51 | 301.51 | 21.41 | 7 | 锡业股份 | 2024-04-18 四 | 16.76 | 16.76 | 17.50 | 17.50 | 16.68 | 4.42% | 3.87% | 636422 | 109205万 | 288.02 | 288.02 | 20.45 | 8 | 锡业股份 | 2024-04-17 三 | 16.30 | 16.48 | 16.76 | 16.86 | 16.30 | 1.70% | 3.22% | 530085 | 87917万 | 275.84 | 275.84 | 19.59 | 9 | 锡业股份 | 2024-04-16 二 | 17.50 | 17.79 | 16.48 | 17.98 | 16.34 | -7.36% | 5.28% | 868784 | 148716万 | 271.23 | 271.23 | 19.26 | 10 | 锡业股份 | 2024-04-15 一 | 16.70 | 17.05 | 17.79 | 17.80 | 16.18 | 4.34% | 4.70% | 773660 | 131429万 | 292.79 | 292.79 | 20.79 | 11 | 锡业股份 | 2024-04-12 五 | 17.01 | 17.01 | 17.05 | 17.28 | 16.45 | 0.24% | 4.48% | 738086 | 124213万 | 280.61 | 280.61 | 19.92 | 12 | 锡业股份 | 2024-04-11 四 | 16.59 | 16.97 | 17.01 | 17.83 | 16.24 | 0.24% | 6.12% | 1006574 | 170929万 | 279.95 | 279.95 | 25.54 | 13 | 锡业股份 | 2024-04-10 三 | 16.93 | 16.25 | 16.97 | 17.20 | 16.44 | 4.43% | 4.64% | 764164 | 128600万 | 279.29 | 279.29 | 25.48 | 14 | 锡业股份 | 2024-04-09 二 | 16.26 | 16.00 | 16.25 | 16.78 | 16.03 | 1.56% | 3.87% | 637454 | 104430万 | 267.44 | 267.44 | 24.4 | 15 | 锡业股份 | 2024-04-08 一 | 16.38 | 15.94 | 16.00 | 16.79 | 15.92 | 0.38% | 5.01% | 825334 | 135090万 | 263.33 | 263.33 | 24.02 | 16 | 锡业股份 | 2024-04-03 三 | 15.48 | 15.40 | 15.94 | 16.09 | 15.31 | 3.51% | 3.82% | 629240 | 98878万 | 262.34 | 262.34 | 23.93 | 17 | 锡业股份 | 2024-04-02 二 | 15.02 | 15.10 | 15.40 | 15.50 | 15.02 | 1.99% | 2.18% | 358573 | 54932万 | 253.45 | 253.45 | 23.12 | 18 | 锡业股份 | 2024-04-01 一 | 15.08 | 15.07 | 15.10 | 15.46 | 14.88 | 0.20% | 2.29% | 376395 | 57129万 | 248.52 | 248.52 | 22.67 | 19 | 锡业股份 | 2024-03-29 五 | 14.65 | 14.44 | 15.07 | 15.20 | 14.55 | 4.36% | 2.34% | 384310 | 57241万 | 248.02 | 248.02 | 22.63 | 20 | 锡业股份 | 2024-03-28 四 | 14.20 | 14.20 | 14.44 | 14.61 | 14.18 | 1.69% | 1.28% | 210098 | 30326万 | 237.65 | 237.65 | 21.68 | 21 | 锡业股份 | 2024-03-27 三 | 14.43 | 14.48 | 14.20 | 14.53 | 14.19 | -1.93% | 1.16% | 190944 | 27358万 | 233.7 | 233.7 | 21.32 | 22 | 锡业股份 | 2024-03-26 二 | 14.55 | 14.62 | 14.48 | 14.64 | 14.25 | -0.96% | 1.60% | 262583 | 37855万 | 238.31 | 238.31 | 21.74 | 23 | 锡业股份 | 2024-03-25 一 | 14.66 | 14.60 | 14.62 | 14.97 | 14.56 | 0.14% | 1.87% | 308123 | 45421万 | 240.62 | 240.62 | 21.95 | 24 | 锡业股份 | 2024-03-22 五 | 15.28 | 15.40 | 14.60 | 15.34 | 14.54 | -5.19% | 3.69% | 607601 | 89898万 | 240.29 | 240.29 | 21.92 | 25 | 锡业股份 | 2024-03-21 四 | 15.47 | 15.29 | 15.40 | 15.62 | 15.02 | 0.72% | 2.61% | 429446 | 65749万 | 253.45 | 253.45 | 23.12 | 26 | 锡业股份 | 2024-03-20 三 | 15.49 | 16.00 | 15.29 | 15.65 | 15.22 | -4.44% | 3.30% | 543019 | 83314万 | 251.64 | 251.64 | 22.96 | 27 | 锡业股份 | 2024-03-19 二 | 15.49 | 15.49 | 16.00 | 16.45 | 15.44 | 3.29% | 3.27% | 538140 | 86327万 | 263.33 | 263.33 | 24.02 | 28 | 锡业股份 | 2024-03-18 一 | 15.58 | 15.38 | 15.49 | 15.65 | 15.17 | 0.72% | 2.32% | 382436 | 58905万 | 254.93 | 254.93 | 23.26 | 29 | 锡业股份 | 2024-03-15 五 | 14.68 | 14.66 | 15.38 | 15.39 | 14.68 | 4.91% | 2.84% | 468121 | 70859万 | 253.12 | 253.12 | 23.09 | 30 | 锡业股份 | 2024-03-14 四 | 14.69 | 14.29 | 14.66 | 15.09 | 14.51 | 2.59% | 1.81% | 297098 | 44071万 | 241.27 | 241.27 | 22.01 | 31 | 锡业股份 | 2024-03-08 五 | 14.35 | 14.27 | 14.56 | 14.57 | 14.27 | 2.03% | 1.29% | 211801 | 30556万 | 239.63 | 239.63 | 21.86 | 32 | 锡业股份 | 2024-03-07 四 | 13.97 | 13.87 | 14.27 | 14.70 | 13.93 | 2.88% | 1.83% | 301635 | 43417万 | 234.86 | 234.86 | 21.42 | 33 | 锡业股份 | 2024-03-06 三 | 13.82 | 13.88 | 13.87 | 13.98 | 13.72 | -0.07% | 0.66% | 108564 | 15020万 | 228.27 | 228.27 | 20.82 | 34 | 锡业股份 | 2024-03-05 二 | 13.84 | 13.91 | 13.88 | 14.12 | 13.79 | -0.22% | 1.09% | 178710 | 24881万 | 228.44 | 228.44 | 20.84 | 35 | 锡业股份 | 2024-03-04 一 | 13.99 | 13.97 | 13.91 | 14.08 | 13.73 | -0.43% | 1.14% | 188070 | 26094万 | 228.93 | 228.93 | 20.88 | 36 | 锡业股份 | 2024-03-01 五 | 13.75 | 13.76 | 13.97 | 14.01 | 13.67 | 1.53% | 1.22% | 201103 | 27883万 | 229.92 | 229.92 | 20.97 | 37 | 锡业股份 | 2024-02-29 四 | 13.38 | 13.50 | 13.76 | 13.80 | 13.38 | 1.93% | 1.12% | 184125 | 25090万 | 226.46 | 226.46 | 20.66 | 38 | 锡业股份 | 2024-02-28 三 | 13.74 | 13.77 | 13.50 | 13.98 | 13.50 | -1.96% | 1.40% | 230535 | 31765万 | 222.18 | 222.18 | 20.27 | 39 | 锡业股份 | 2024-02-27 二 | 13.43 | 13.50 | 13.77 | 13.79 | 13.38 | 2.00% | 0.98% | 161265 | 21908万 | 226.63 | 226.63 | 20.67 | 40 | 锡业股份 | 2024-02-26 一 | 13.65 | 13.57 | 13.50 | 13.80 | 13.48 | -0.52% | 1.10% | 181790 | 24849万 | 222.18 | 222.18 | 20.27 | 41 | 锡业股份 | 2024-02-23 五 | 13.40 | 13.28 | 13.57 | 13.58 | 13.30 | 2.18% | 1.19% | 195200 | 26267万 | 223.34 | 223.34 | 20.37 | 42 | 锡业股份 | 2024-02-22 四 | 13.00 | 13.04 | 13.28 | 13.34 | 12.99 | 1.84% | 0.85% | 140007 | 18481万 | 218.56 | 218.56 | 19.94 | 43 | 锡业股份 | 2024-02-21 三 | 12.91 | 12.95 | 13.04 | 13.36 | 12.80 | 0.69% | 1.02% | 168225 | 22152万 | 214.61 | 214.61 | 19.58 | 44 | 锡业股份 | 2024-02-20 二 | 13.00 | 13.12 | 12.95 | 13.04 | 12.80 | -1.30% | 0.75% | 123158 | 15940万 | 213.13 | 213.13 | 19.44 | 45 | 锡业股份 | 2024-02-19 一 | 12.98 | 12.81 | 13.12 | 13.27 | 12.83 | 2.42% | 1.59% | 262087 | 34255万 | 215.93 | 215.93 | 19.7 | 46 | 锡业股份 | 2024-02-08 四 | 12.71 | 12.67 | 12.81 | 13.49 | 12.69 | 1.10% | 2.11% | 347763 | 45448万 | 210.83 | 210.83 | 19.23 | 47 | 锡业股份 | 2024-02-07 三 | 11.74 | 11.74 | 12.67 | 12.69 | 11.71 | 7.92% | 2.10% | 346105 | 42752万 | 208.52 | 208.52 | 19.02 | 48 | 锡业股份 | 2024-02-06 二 | 10.80 | 11.02 | 11.74 | 11.79 | 10.73 | 6.53% | 1.88% | 310233 | 35181万 | 193.22 | 193.22 | 17.63 | 49 | 锡业股份 | 2024-02-05 一 | 11.45 | 11.60 | 11.02 | 11.58 | 10.80 | -5.00% | 1.62% | 266805 | 29809万 | 181.37 | 181.37 | 16.54 | 50 | 锡业股份 | 2024-02-02 五 | 12.21 | 12.16 | 11.60 | 12.21 | 11.18 | -4.61% | 1.70% | 279410 | 32855万 | 190.91 | 190.91 | 17.42 | 51 | 锡业股份 | 2024-02-01 四 | 12.50 | 12.58 | 12.16 | 12.59 | 12.16 | -3.34% | 1.22% | 200640 | 24742万 | 200.13 | 200.13 | 18.26 | 52 | 锡业股份 | 2024-01-31 三 | 12.81 | 12.89 | 12.58 | 12.96 | 12.52 | -2.40% | 0.85% | 139177 | 17699万 | 207.04 | 207.04 | 18.89 | 53 | 锡业股份 | 2024-01-30 二 | 13.19 | 13.32 | 12.89 | 13.31 | 12.82 | -3.23% | 0.56% | 92565 | 12123万 | 212.14 | 212.14 | 19.35 | 54 | 锡业股份 | 2024-01-29 一 | 13.56 | 13.56 | 13.32 | 13.62 | 13.23 | -1.77% | 0.74% | 121986 | 16339万 | 219.22 | 219.22 | 20 | 55 | 锡业股份 | 2024-01-26 五 | 13.40 | 13.42 | 13.56 | 13.76 | 13.35 | 1.04% | 1.00% | 164151 | 22307万 | 223.17 | 223.17 | 20.36 | 56 | 锡业股份 | 2024-01-25 四 | 13.16 | 13.17 | 13.42 | 13.44 | 13.14 | 1.90% | 0.94% | 154769 | 20649万 | 220.87 | 220.87 | 20.15 | 57 | 锡业股份 | 2024-01-24 三 | 12.85 | 12.82 | 13.17 | 13.23 | 12.61 | 2.73% | 0.83% | 137009 | 17725万 | 216.75 | 216.75 | 19.77 | 58 | 锡业股份 | 2024-01-23 二 | 12.55 | 12.50 | 12.82 | 12.86 | 12.36 | 2.56% | 0.89% | 146535 | 18520万 | 210.99 | 210.99 | 19.25 | 59 | 锡业股份 | 2024-01-22 一 | 13.17 | 13.28 | 12.50 | 13.27 | 12.46 | -5.87% | 0.96% | 157785 | 20261万 | 205.73 | 205.73 | 18.77 | 60 | 锡业股份 | 2024-01-19 五 | 13.43 | 13.42 | 13.28 | 13.58 | 13.23 | -1.04% | 0.62% | 101851 | 13609万 | 218.56 | 218.56 | 19.94 | 61 | 锡业股份 | 2024-01-18 四 | 13.63 | 13.67 | 13.42 | 13.75 | 13.06 | -1.83% | 1.33% | 218560 | 29160万 | 220.87 | 220.87 | 20.15 | 62 | 锡业股份 | 2024-01-17 三 | 13.99 | 13.86 | 13.67 | 14.10 | 13.67 | -1.37% | 1.02% | 167669 | 23315万 | 224.98 | 224.98 | 20.52 | 63 | 锡业股份 | 2024-01-16 二 | 13.89 | 13.89 | 13.86 | 14.05 | 13.68 | -0.22% | 0.66% | 108552 | 15052万 | 228.11 | 228.11 | 20.81 | 64 | 锡业股份 | 2024-01-15 一 | 14.07 | 13.89 | 13.89 | 14.08 | 13.81 | 0.00% | 0.58% | 95016 | 13223万 | 228.6 | 228.6 | 20.85 | 65 | 锡业股份 | 2024-01-12 五 | 13.93 | 13.94 | 13.89 | 14.08 | 13.86 | -0.36% | 0.54% | 88273 | 12337万 | 228.6 | 228.6 | 20.85 | 66 | 锡业股份 | 2024-01-11 四 | 13.80 | 13.80 | 13.94 | 14.03 | 13.74 | 1.01% | 0.52% | 86318 | 11976万 | 229.42 | 229.42 | 20.93 | 67 | 锡业股份 | 2024-01-10 三 | 14.00 | 14.06 | 13.80 | 14.06 | 13.78 | -1.85% | 0.60% | 98209 | 13656万 | 227.12 | 227.12 | 20.72 | 68 | 锡业股份 | 2024-01-09 二 | 13.97 | 13.98 | 14.06 | 14.20 | 13.86 | 0.57% | 0.51% | 83287 | 11676万 | 231.4 | 231.4 | 21.11 | 69 | 锡业股份 | 2024-01-08 一 | 14.15 | 14.20 | 13.98 | 14.23 | 13.96 | -1.55% | 0.50% | 82163 | 11576万 | 230.08 | 230.08 | 20.99 | 70 | 锡业股份 | 2024-01-05 五 | 14.35 | 14.36 | 14.20 | 14.46 | 14.11 | -1.11% | 0.56% | 92710 | 13243万 | 233.7 | 233.7 | 21.32 | 71 | 锡业股份 | 2024-01-04 四 | 14.47 | 14.48 | 14.36 | 14.51 | 14.29 | -0.83% | 0.46% | 75615 | 10867万 | 236.34 | 236.34 | 21.56 | 72 | 锡业股份 | 2024-01-03 三 | 14.40 | 14.43 | 14.48 | 14.63 | 14.38 | 0.35% | 0.65% | 107470 | 15614万 | 238.31 | 238.31 | 21.74 | 73 | 锡业股份 | 2024-01-02 二 | 14.32 | 14.32 | 14.43 | 14.59 | 14.29 | 0.77% | 0.90% | 147876 | 21425万 | 237.49 | 237.49 | 21.66 | 74 | 锡业股份 | 2023-12-29 五 | 14.32 | 14.39 | 14.32 | 14.49 | 14.26 | -0.49% | 0.94% | 154113 | 22150万 | 235.68 | 235.68 | 21.5 | 75 | 锡业股份 | 2023-12-28 四 | 13.99 | 14.00 | 14.39 | 14.42 | 13.95 | 2.79% | 1.23% | 202585 | 28957万 | 236.83 | 236.83 | 21.6 | 76 | 锡业股份 | 2023-12-27 三 | 13.69 | 13.59 | 14.00 | 14.06 | 13.57 | 3.02% | 1.05% | 172029 | 23828万 | 230.41 | 230.41 | 21.02 | 77 | 锡业股份 | 2023-12-26 二 | 13.74 | 13.69 | 13.59 | 13.79 | 13.43 | -0.73% | 0.51% | 83563 | 11359万 | 223.66 | 223.66 | 20.4 | 78 | 锡业股份 | 2023-12-25 一 | 13.68 | 13.77 | 13.69 | 13.82 | 13.57 | -0.58% | 0.48% | 79681 | 10900万 | 225.31 | 225.31 | 20.55 | 79 | 锡业股份 | 2023-12-22 五 | 13.52 | 13.50 | 13.77 | 13.92 | 13.45 | 2.00% | 0.76% | 124819 | 17145万 | 226.63 | 226.63 | 20.67 | 80 | 锡业股份 | 2023-12-21 四 | 13.29 | 13.37 | 13.50 | 13.61 | 13.20 | 0.97% | 0.64% | 105428 | 14133万 | 222.18 | 222.18 | 20.27 | 81 | 锡业股份 | 2023-12-20 三 | 13.46 | 13.44 | 13.37 | 13.57 | 13.32 | -0.52% | 0.40% | 66222 | 8918万 | 220.04 | 220.04 | 20.07 | 82 | 锡业股份 | 2023-12-19 二 | 13.61 | 13.62 | 13.44 | 13.61 | 13.30 | -1.32% | 0.56% | 92666 | 12434万 | 221.2 | 221.2 | 20.18 | 83 | 锡业股份 | 2023-12-18 一 | 13.81 | 13.81 | 13.62 | 13.81 | 13.54 | -1.38% | 0.55% | 90691 | 12392万 | 224.16 | 224.16 | 20.45 | 84 | 锡业股份 | 2023-12-15 五 | 13.85 | 13.74 | 13.81 | 13.99 | 13.77 | 0.51% | 0.62% | 102357 | 14209万 | 227.29 | 227.29 | 20.73 | 85 | 锡业股份 | 2023-12-14 四 | 13.86 | 13.73 | 13.74 | 13.94 | 13.70 | 0.07% | 0.50% | 81974 | 11312万 | 226.13 | 226.13 | 20.63 | 86 | 锡业股份 | 2023-12-13 三 | 13.90 | 13.90 | 13.73 | 13.93 | 13.71 | -1.22% | 0.34% | 56405 | 7787万 | 225.97 | 225.97 | 20.61 | 87 | 锡业股份 | 2023-12-12 二 | 13.86 | 13.95 | 13.90 | 14.02 | 13.74 | -0.36% | 0.77% | 127055 | 17600万 | 228.77 | 228.77 | 20.87 | 88 | 锡业股份 | 2023-12-11 一 | 13.73 | 13.80 | 13.95 | 14.06 | 13.46 | 1.09% | 1.06% | 174170 | 23938万 | 229.59 | 229.59 | 20.94 | 89 | 锡业股份 | 2023-12-08 五 | 13.94 | 13.95 | 13.80 | 13.98 | 13.77 | -1.08% | 0.62% | 102097 | 14127万 | 227.12 | 227.12 | 20.72 | 90 | 锡业股份 | 2023-12-07 四 | 13.92 | 13.79 | 13.95 | 14.02 | 13.67 | 1.16% | 0.75% | 122871 | 17048万 | 229.59 | 229.59 | 20.94 | 91 | 锡业股份 | 2023-12-06 三 | 13.61 | 13.62 | 13.79 | 14.02 | 13.61 | 1.25% | 0.90% | 147641 | 20465万 | 226.96 | 226.96 | 20.7 | 92 | 锡业股份 | 2023-12-05 二 | 13.91 | 13.97 | 13.62 | 13.96 | 13.58 | -2.51% | 0.72% | 118014 | 16240万 | 224.16 | 224.16 | 20.45 | 93 | 锡业股份 | 2023-12-04 一 | 13.99 | 13.85 | 13.97 | 14.18 | 13.95 | 0.87% | 0.73% | 119371 | 16762万 | 229.92 | 229.92 | 20.97 | 94 | 锡业股份 | 2023-12-01 五 | 13.86 | 13.80 | 13.85 | 13.90 | 13.70 | 0.36% | 0.38% | 62335 | 8599万 | 227.94 | 227.94 | 20.79 | 95 | 锡业股份 | 2023-11-30 四 | 13.93 | 13.97 | 13.80 | 13.94 | 13.78 | -1.22% | 0.49% | 80138 | 11095万 | 227.12 | 227.12 | 20.72 | 96 | 锡业股份 | 2023-11-29 三 | 13.93 | 13.83 | 13.97 | 14.04 | 13.85 | 1.01% | 0.65% | 107292 | 14980万 | 229.92 | 229.92 | 20.97 | 97 | 锡业股份 | 2023-11-28 二 | 13.70 | 13.88 | 13.83 | 13.86 | 13.48 | -0.36% | 0.91% | 149616 | 20438万 | 227.61 | 227.61 | 20.76 | 98 | 锡业股份 | 2023-11-24 五 | 13.96 | 14.01 | 13.88 | 14.05 | 13.85 | -0.93% | 0.49% | 81038 | 11278万 | 228.44 | 228.44 | 20.84 | 99 | 锡业股份 | 2023-11-23 四 | 13.94 | 13.99 | 14.01 | 14.05 | 13.85 | 0.14% | 0.59% | 97543 | 13602万 | 230.58 | 230.58 | 21.03 | 100 | 锡业股份 | 2023-11-22 三 | 14.06 | 14.14 | 13.99 | 14.16 | 13.97 | -1.06% | 0.55% | 89768 | 12610万 | 230.25 | 230.25 | 21 | 101 | 锡业股份 | 2023-11-21 二 | 14.30 | 14.20 | 14.14 | 14.37 | 14.10 | -0.42% | 0.61% | 100969 | 14396万 | 232.72 | 232.72 | 21.23 | 102 | 锡业股份 | 2023-11-20 一 | 14.24 | 14.28 | 14.20 | 14.34 | 14.10 | -0.56% | 0.60% | 98714 | 14002万 | 233.7 | 233.7 | 21.32 | 103 | 锡业股份 | 2023-11-17 五 | 14.23 | 14.28 | 14.28 | 14.34 | 14.17 | 0.00% | 0.34% | 55877 | 7963万 | 235.02 | 235.02 | 21.44 | 104 | 锡业股份 | 2023-11-16 四 | 14.42 | 14.43 | 14.28 | 14.47 | 14.26 | -1.04% | 0.43% | 70227 | 10055万 | 235.02 | 235.02 | 21.44 | 105 | 锡业股份 | 2023-11-15 三 | 14.34 | 14.18 | 14.43 | 14.48 | 14.25 | 1.76% | 0.79% | 130630 | 18799万 | 237.49 | 237.49 | 21.66 | 106 | 锡业股份 | 2023-11-14 二 | 14.24 | 14.30 | 14.18 | 14.30 | 14.09 | -0.84% | 0.50% | 81581 | 11564万 | 233.37 | 233.37 | 21.29 | 107 | 锡业股份 | 2023-11-13 一 | 14.09 | 13.99 | 14.30 | 14.36 | 13.87 | 2.22% | 1.20% | 197906 | 28015万 | 235.35 | 235.35 | 21.47 | 108 | 锡业股份 | 2023-11-10 五 | 14.10 | 14.12 | 13.99 | 14.15 | 13.97 | -0.92% | 0.64% | 104572 | 14696万 | 230.25 | 230.25 | 21 | 109 | 锡业股份 | 2023-11-09 四 | 14.10 | 14.17 | 14.12 | 14.21 | 14.02 | -0.35% | 0.62% | 102715 | 14498万 | 232.39 | 232.39 | 21.2 | 110 | 锡业股份 | 2023-11-08 三 | 14.33 | 14.36 | 14.17 | 14.41 | 14.09 | -1.32% | 0.79% | 130318 | 18550万 | 233.21 | 233.21 | 21.27 | 111 | 锡业股份 | 2023-11-07 二 | 14.14 | 14.22 | 14.36 | 14.48 | 14.09 | 0.98% | 0.90% | 147839 | 21188万 | 236.34 | 236.34 | 21.56 | 112 | 锡业股份 | 2023-11-06 一 | 14.18 | 14.12 | 14.22 | 14.30 | 14.00 | 0.71% | 1.29% | 213129 | 30109万 | 234.03 | 234.03 | 21.35 | 113 | 锡业股份 | 2023-11-03 五 | 13.97 | 13.97 | 14.12 | 14.17 | 13.94 | 1.07% | 0.68% | 112675 | 15877万 | 232.39 | 232.39 | 21.2 | 114 | 锡业股份 | 2023-11-02 四 | 14.15 | 14.13 | 13.97 | 14.22 | 13.93 | -1.13% | 0.78% | 128048 | 17979万 | 229.92 | 229.92 | 20.97 | 115 | 锡业股份 | 2023-11-01 三 | 13.95 | 14.10 | 14.13 | 14.22 | 13.86 | 0.21% | 1.65% | 272096 | 38216万 | 232.55 | 232.55 | 21.21 | 116 | 锡业股份 | 2023-10-31 二 | 14.07 | 14.06 | 14.10 | 14.33 | 14.01 | 0.28% | 1.09% | 179827 | 25377万 | 232.06 | 232.06 | 21.17 | 117 | 锡业股份 | 2023-10-30 一 | 13.42 | 13.41 | 14.06 | 14.17 | 13.38 | 4.85% | 1.72% | 283861 | 39382万 | 231.4 | 231.4 | 21.11 | 118 | 锡业股份 | 2023-10-27 五 | 13.25 | 13.23 | 13.41 | 13.45 | 13.11 | 1.36% | 1.14% | 188400 | 25178万 | 220.7 | 220.7 | 20.13 | 119 | 锡业股份 | 2023-10-26 四 | 13.07 | 13.20 | 13.23 | 13.24 | 13.01 | 0.23% | 0.47% | 77825 | 10213万 | 217.74 | 217.74 | 42.41 | 120 | 锡业股份 | 2023-10-25 三 | 13.26 | 13.03 | 13.20 | 13.48 | 13.16 | 1.30% | 0.59% | 96520 | 12833万 | 217.25 | 217.25 | 42.31 | 121 | 锡业股份 | 2023-10-24 二 | 12.83 | 12.79 | 13.03 | 13.12 | 12.78 | 1.88% | 0.82% | 134548 | 17464万 | 214.45 | 214.45 | 41.77 | 122 | 锡业股份 | 2023-10-23 一 | 13.24 | 13.30 | 12.79 | 13.24 | 12.65 | -3.83% | 0.93% | 152367 | 19602万 | 210.5 | 210.5 | 41 | 123 | 锡业股份 | 2023-10-20 五 | 13.45 | 13.51 | 13.30 | 13.52 | 13.23 | -1.55% | 0.70% | 114556 | 15302万 | 218.89 | 218.89 | 42.63 | 124 | 锡业股份 | 2023-10-19 四 | 13.53 | 13.66 | 13.51 | 13.70 | 13.50 | -1.10% | 0.49% | 80069 | 10868万 | 222.35 | 222.35 | 43.31 | 125 | 锡业股份 | 2023-10-18 三 | 13.95 | 13.97 | 13.66 | 13.98 | 13.64 | -2.22% | 0.61% | 100286 | 13794万 | 224.82 | 224.82 | 43.79 | 126 | 锡业股份 | 2023-10-17 二 | 13.90 | 13.96 | 13.97 | 14.05 | 13.90 | 0.07% | 0.51% | 83770 | 11717万 | 229.92 | 229.92 | 44.78 | 127 | 锡业股份 | 2023-10-16 一 | 14.15 | 13.98 | 13.96 | 14.28 | 13.89 | -0.14% | 0.70% | 114901 | 16082万 | 229.75 | 229.75 | 44.75 | 128 | 锡业股份 | 2023-10-13 五 | 14.17 | 14.24 | 13.98 | 14.18 | 13.93 | -1.83% | 0.57% | 93689 | 13110万 | 230.08 | 230.08 | 44.81 | 129 | 锡业股份 | 2023-10-12 四 | 14.06 | 13.98 | 14.24 | 14.28 | 14.04 | 1.86% | 0.65% | 107509 | 15234万 | 234.36 | 234.36 | 45.65 | 130 | 锡业股份 | 2023-10-11 三 | 14.02 | 13.98 | 13.98 | 14.15 | 13.95 | 0.00% | 0.60% | 98100 | 13779万 | 230.08 | 230.08 | 44.81 | 131 | 锡业股份 | 2023-10-10 二 | 14.04 | 14.04 | 13.98 | 14.12 | 13.92 | -0.43% | 0.71% | 116180 | 16279万 | 230.08 | 230.08 | 44.81 | 132 | 锡业股份 | 2023-10-09 一 | 14.18 | 14.33 | 14.04 | 14.19 | 13.84 | -2.02% | 1.05% | 172748 | 24082万 | 231.07 | 231.07 | 45.01 | 133 | 锡业股份 | 2023-09-28 四 | 14.31 | 14.30 | 14.33 | 14.44 | 14.29 | 0.21% | 0.52% | 85719 | 12308万 | 235.84 | 235.84 | 45.94 | 134 | 锡业股份 | 2023-09-27 三 | 14.24 | 14.34 | 14.30 | 14.48 | 14.21 | -0.28% | 0.46% | 75251 | 10787万 | 235.35 | 235.35 | 45.84 | 135 | 锡业股份 | 2023-09-26 二 | 14.45 | 14.50 | 14.34 | 14.56 | 14.33 | -1.10% | 0.49% | 80975 | 11672万 | 236.01 | 236.01 | 45.97 | 136 | 锡业股份 | 2023-09-25 一 | 14.84 | 14.62 | 14.50 | 14.88 | 14.47 | -0.82% | 0.74% | 121679 | 17797万 | 238.64 | 238.64 | 46.48 | 137 | 锡业股份 | 2023-09-22 五 | 14.40 | 14.56 | 14.62 | 14.65 | 14.31 | 0.41% | 0.83% | 136693 | 19770万 | 240.62 | 240.62 | 46.87 | 138 | 锡业股份 | 2023-09-21 四 | 14.64 | 14.73 | 14.56 | 14.72 | 14.51 | -1.15% | 0.61% | 100594 | 14675万 | 239.63 | 239.63 | 46.67 | 139 | 锡业股份 | 2023-09-20 三 | 14.90 | 14.71 | 14.73 | 14.98 | 14.64 | 0.14% | 0.55% | 90934 | 13410万 | 242.43 | 242.43 | 47.22 | 140 | 锡业股份 | 2023-09-19 二 | 14.77 | 14.87 | 14.71 | 14.87 | 14.65 | -1.08% | 0.62% | 102766 | 15164万 | 242.1 | 242.1 | 47.15 | 141 | 锡业股份 | 2023-09-18 一 | 14.82 | 14.83 | 14.87 | 14.90 | 14.56 | 0.27% | 0.80% | 131599 | 19444万 | 244.73 | 244.73 | 47.67 | 142 | 锡业股份 | 2023-09-15 五 | 14.84 | 14.82 | 14.83 | 15.00 | 14.73 | 0.07% | 0.91% | 150152 | 22331万 | 244.07 | 244.07 | 47.54 | 143 | 锡业股份 | 2023-09-14 四 | 14.59 | 14.53 | 14.82 | 14.95 | 14.53 | 2.00% | 0.91% | 149679 | 22080万 | 243.91 | 243.91 | 47.51 | 144 | 锡业股份 | 2023-09-13 三 | 14.64 | 14.68 | 14.53 | 14.72 | 14.42 | -1.02% | 0.59% | 96842 | 14079万 | 239.14 | 239.14 | 46.58 | 145 | 锡业股份 | 2023-09-12 二 | 14.73 | 14.77 | 14.68 | 14.83 | 14.66 | -0.61% | 0.57% | 94586 | 13940万 | 241.6 | 241.6 | 47.06 | 146 | 锡业股份 | 2023-09-11 一 | 14.40 | 14.44 | 14.77 | 14.91 | 14.36 | 2.29% | 0.79% | 129780 | 19035万 | 243.08 | 243.08 | 47.35 | 147 | 锡业股份 | 2023-09-08 五 | 14.60 | 14.69 | 14.44 | 14.70 | 14.41 | -1.70% | 0.65% | 107173 | 15554万 | 237.65 | 237.65 | 46.29 | 148 | 锡业股份 | 2023-09-07 四 | 15.00 | 15.02 | 14.69 | 15.01 | 14.66 | -2.20% | 0.92% | 151312 | 22407万 | 241.77 | 241.77 | 47.09 | 149 | 锡业股份 | 2023-09-06 三 | 14.93 | 15.00 | 15.02 | 15.07 | 14.86 | 0.13% | 0.86% | 140834 | 21079万 | 247.2 | 247.2 | 48.15 | 150 | 锡业股份 | 2023-09-05 二 | 14.91 | 14.83 | 15.00 | 15.05 | 14.77 | 1.15% | 1.43% | 234797 | 35045万 | 246.87 | 246.87 | 48.08 | 151 | 锡业股份 | 2023-09-04 一 | 14.43 | 14.33 | 14.83 | 14.94 | 14.42 | 3.49% | 1.74% | 286300 | 42149万 | 244.07 | 244.07 | 47.54 | 152 | 锡业股份 | 2023-09-01 五 | 14.01 | 14.00 | 14.33 | 14.46 | 13.94 | 2.36% | 1.38% | 226387 | 32357万 | 235.84 | 235.84 | 45.94 | 153 | 锡业股份 | 2023-08-31 四 | 14.23 | 14.11 | 14.00 | 14.32 | 13.89 | -0.78% | 1.01% | 166759 | 23442万 | 230.41 | 230.41 | 44.88 | 154 | 锡业股份 | 2023-08-30 三 | 14.26 | 14.20 | 14.11 | 14.38 | 14.07 | -0.63% | 0.96% | 157230 | 22338万 | 232.22 | 232.22 | 45.23 | 155 | 锡业股份 | 2023-08-29 二 | 13.98 | 14.00 | 14.20 | 14.26 | 13.91 | 1.43% | 1.06% | 174441 | 24653万 | 233.7 | 233.7 | 45.52 | 156 | 锡业股份 | 2023-08-28 一 | 14.73 | 14.06 | 14.00 | 14.74 | 13.90 | -0.43% | 1.58% | 259353 | 37070万 | 230.41 | 230.41 | 44.88 | 157 | 锡业股份 | 2023-08-25 五 | 14.31 | 14.40 | 14.06 | 14.33 | 13.96 | -2.36% | 1.16% | 191470 | 26992万 | 231.4 | 231.4 | 45.07 | 158 | 锡业股份 | 2023-08-23 三 | 14.61 | 14.69 | 14.30 | 14.65 | 14.23 | -2.65% | 0.92% | 151361 | 21790万 | 235.35 | 235.35 | 58.43 | 159 | 锡业股份 | 2023-08-22 二 | 14.42 | 14.31 | 14.69 | 14.86 | 14.42 | 2.66% | 1.60% | 263427 | 38597万 | 241.77 | 241.77 | 60.02 |
|
行情刷新 | 流通股东
|