| 股票名称 | 代码 002207 | 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 | 准油股份 | 2025-04-02 三 | 5.74 | 5.89 | 5.69 | 5.77 | 5.61 | -3.40% | 8.09% | 210903 | 11952万 | 14.84 | 14.91 | -93.73 | | 2 | 准油股份 | 2025-04-01 二 | 5.44 | 5.35 | 5.89 | 5.89 | 5.44 | 10.09% | 3.49% | 90917 | 5276万 | 15.36 | 15.44 | -97.03 | | 3 | 准油股份 | 2025-03-31 一 | 5.40 | 5.44 | 5.35 | 5.47 | 5.27 | -1.65% | 3.37% | 87980 | 4690万 | 13.95 | 14.02 | -88.13 | | 4 | 准油股份 | 2025-03-28 五 | 5.58 | 5.59 | 5.44 | 5.59 | 5.42 | -2.68% | 2.77% | 72155 | 3945万 | 14.19 | 14.26 | -89.61 | | 5 | 准油股份 | 2025-03-27 四 | 5.74 | 5.74 | 5.59 | 5.83 | 5.56 | -2.61% | 4.47% | 116598 | 6556万 | 14.58 | 14.65 | -92.08 | | 6 | 准油股份 | 2025-03-26 三 | 5.74 | 5.73 | 5.74 | 5.85 | 5.67 | 0.17% | 3.48% | 90719 | 5252万 | 14.97 | 15.04 | -94.56 | | 7 | 准油股份 | 2025-03-25 二 | 5.80 | 5.81 | 5.73 | 5.85 | 5.60 | -1.38% | 4.64% | 120991 | 6953万 | 14.94 | 15.02 | -94.39 | | 8 | 准油股份 | 2025-03-24 一 | 6.01 | 6.10 | 5.81 | 6.12 | 5.70 | -4.75% | 6.80% | 177406 | 10429万 | 15.15 | 15.23 | -95.71 | | 9 | 准油股份 | 2025-03-21 五 | 5.95 | 5.98 | 6.10 | 6.30 | 5.95 | 2.01% | 7.72% | 201270 | 12352万 | 15.91 | 15.99 | -100.49 | | 10 | 准油股份 | 2025-03-20 四 | 5.88 | 5.89 | 5.98 | 6.00 | 5.85 | 1.53% | 4.01% | 104565 | 6223万 | 15.6 | 15.67 | -98.51 | | 11 | 准油股份 | 2025-03-19 三 | 5.95 | 5.97 | 5.89 | 6.01 | 5.85 | -1.34% | 3.23% | 84325 | 4982万 | 15.36 | 15.44 | -97.03 | | 12 | 准油股份 | 2025-03-18 二 | 5.95 | 5.93 | 5.97 | 6.00 | 5.81 | 0.67% | 5.38% | 140284 | 8295万 | 15.57 | 15.64 | -98.34 | | 13 | 准油股份 | 2025-03-17 一 | 5.89 | 5.86 | 5.93 | 6.10 | 5.89 | 1.19% | 5.68% | 148026 | 8873万 | 15.47 | 15.54 | -97.69 | | 14 | 准油股份 | 2025-03-14 五 | 5.98 | 5.91 | 5.86 | 6.05 | 5.77 | -0.85% | 5.91% | 154075 | 9016万 | 15.28 | 15.36 | -96.53 | | 15 | 准油股份 | 2025-03-13 四 | 5.96 | 5.81 | 5.91 | 6.30 | 5.82 | 1.72% | 7.60% | 198183 | 11872万 | 15.41 | 15.49 | -97.36 | | 16 | 准油股份 | 2025-03-12 三 | 5.84 | 5.80 | 5.81 | 5.95 | 5.76 | 0.17% | 4.71% | 122955 | 7189万 | 15.15 | 15.23 | -95.71 | | 17 | 准油股份 | 2025-03-11 二 | 5.85 | 5.79 | 5.80 | 5.94 | 5.70 | 0.17% | 5.37% | 140120 | 8105万 | 15.13 | 15.2 | -95.54 | | 18 | 准油股份 | 2025-03-10 一 | 5.57 | 5.56 | 5.79 | 6.01 | 5.57 | 4.14% | 10.89% | 284048 | 16566万 | 15.1 | 15.17 | -95.38 | | 19 | 准油股份 | 2025-03-07 五 | 5.50 | 5.52 | 5.56 | 5.74 | 5.42 | 0.72% | 6.83% | 178113 | 9925万 | 14.5 | 14.57 | -91.59 | | 20 | 准油股份 | 2025-03-06 四 | 5.45 | 5.48 | 5.52 | 5.52 | 5.36 | 0.73% | 5.32% | 138700 | 7587万 | 14.4 | 14.47 | -90.93 | | 21 | 准油股份 | 2025-03-05 三 | 5.50 | 5.54 | 5.48 | 5.52 | 5.35 | -1.08% | 5.08% | 132374 | 7179万 | 14.29 | 14.36 | -90.27 | | 22 | 准油股份 | 2025-03-04 二 | 5.52 | 5.54 | 5.54 | 5.59 | 5.44 | 0.00% | 7.46% | 194545 | 10722万 | 14.45 | 14.52 | -91.26 | | 23 | 准油股份 | 2025-03-03 一 | 5.77 | 5.82 | 5.54 | 5.78 | 5.48 | -4.81% | 12.54% | 327001 | 18289万 | 14.45 | 14.52 | -91.26 | | 24 | 准油股份 | 2025-02-28 五 | 5.40 | 5.29 | 5.82 | 5.82 | 5.40 | 10.02% | 9.47% | 246929 | 14161万 | 15.18 | 15.25 | -95.87 | | 25 | 准油股份 | 2025-02-27 四 | 5.33 | 5.35 | 5.29 | 5.39 | 5.23 | -1.12% | 2.44% | 63594 | 3360万 | 13.8 | 13.86 | -87.14 | | 26 | 准油股份 | 2025-02-26 三 | 5.28 | 5.29 | 5.35 | 5.40 | 5.28 | 1.13% | 2.88% | 75120 | 4023万 | 13.95 | 14.02 | -88.13 | | 27 | 准油股份 | 2025-02-25 二 | 5.31 | 5.34 | 5.29 | 5.42 | 5.25 | -0.94% | 3.08% | 80424 | 4293万 | 13.8 | 13.86 | -87.14 | | 28 | 准油股份 | 2025-02-24 一 | 5.24 | 5.22 | 5.34 | 5.35 | 5.16 | 2.30% | 3.90% | 101595 | 5372万 | 13.93 | 13.99 | -87.97 | | 29 | 准油股份 | 2025-02-21 五 | 5.31 | 5.32 | 5.22 | 5.31 | 5.15 | -1.88% | 2.84% | 73959 | 3847万 | 13.61 | 13.68 | -85.99 | | 30 | 准油股份 | 2025-02-20 四 | 5.30 | 5.27 | 5.32 | 5.32 | 5.25 | 0.95% | 2.32% | 60436 | 3197万 | 13.87 | 13.94 | -87.64 | | 31 | 准油股份 | 2025-02-19 三 | 5.18 | 5.22 | 5.27 | 5.29 | 5.17 | 0.96% | 2.14% | 55742 | 2925万 | 13.74 | 13.81 | -86.81 | | 32 | 准油股份 | 2025-02-18 二 | 5.30 | 5.30 | 5.22 | 5.32 | 5.18 | -1.51% | 3.17% | 82777 | 4347万 | 13.61 | 13.68 | -85.99 | | 33 | 准油股份 | 2025-02-17 一 | 5.20 | 5.19 | 5.30 | 5.36 | 5.17 | 2.12% | 3.25% | 84722 | 4482万 | 13.82 | 13.89 | -87.31 | | 34 | 准油股份 | 2025-02-14 五 | 5.23 | 5.23 | 5.19 | 5.30 | 5.19 | -0.76% | 2.31% | 60206 | 3155万 | 13.54 | 13.6 | -85.5 | | 35 | 准油股份 | 2025-02-13 四 | 5.26 | 5.29 | 5.23 | 5.29 | 5.22 | -1.13% | 2.51% | 65448 | 3439万 | 13.64 | 13.71 | -86.15 | | 36 | 准油股份 | 2025-02-12 三 | 5.36 | 5.40 | 5.29 | 5.40 | 5.23 | -2.04% | 3.20% | 83374 | 4411万 | 13.8 | 13.86 | -87.14 | | 37 | 准油股份 | 2025-02-11 二 | 5.35 | 5.30 | 5.40 | 5.43 | 5.24 | 1.89% | 4.00% | 104259 | 5552万 | 14.08 | 14.15 | -88.95 | | 38 | 准油股份 | 2025-02-10 一 | 5.23 | 5.23 | 5.30 | 5.30 | 5.20 | 1.34% | 2.93% | 76318 | 4020万 | 13.82 | 13.89 | -87.31 | | 39 | 准油股份 | 2025-02-07 五 | 5.22 | 5.22 | 5.23 | 5.28 | 5.17 | 0.19% | 3.29% | 85931 | 4494万 | 13.64 | 13.71 | -86.15 | | 40 | 准油股份 | 2025-02-06 四 | 5.19 | 5.19 | 5.22 | 5.22 | 5.11 | 0.58% | 2.82% | 73575 | 3811万 | 13.61 | 13.68 | -85.99 | | 41 | 准油股份 | 2025-02-05 三 | 5.09 | 5.07 | 5.19 | 5.22 | 5.07 | 2.37% | 3.30% | 86031 | 4439万 | 13.54 | 13.6 | -85.5 | | 42 | 准油股份 | 2025-01-27 一 | 5.11 | 5.11 | 5.07 | 5.20 | 5.03 | -0.78% | 2.13% | 55513 | 2842万 | 13.22 | 13.29 | -83.52 | | 43 | 准油股份 | 2025-01-24 五 | 5.01 | 5.09 | 5.11 | 5.13 | 5.00 | 0.39% | 2.95% | 76948 | 3895万 | 13.33 | 13.39 | -84.18 | | 44 | 准油股份 | 2025-01-23 四 | 5.22 | 5.28 | 5.09 | 5.29 | 5.08 | -3.60% | 4.19% | 109398 | 5681万 | 13.28 | 13.34 | -83.85 | | 45 | 准油股份 | 2025-01-22 三 | 5.18 | 5.25 | 5.28 | 5.38 | 5.09 | 0.57% | 4.83% | 125897 | 6555万 | 13.77 | 13.84 | -86.98 | | 46 | 准油股份 | 2025-01-21 二 | 5.35 | 5.42 | 5.25 | 5.36 | 5.18 | -3.14% | 5.05% | 131742 | 6905万 | 13.69 | 13.76 | -86.48 | | 47 | 准油股份 | 2025-01-20 一 | 5.38 | 5.49 | 5.42 | 5.44 | 5.28 | -1.28% | 6.99% | 182198 | 9736万 | 14.14 | 14.2 | -89.28 | | 48 | 准油股份 | 2025-01-17 五 | 5.63 | 5.58 | 5.49 | 5.87 | 5.33 | -1.61% | 12.32% | 321285 | 17775万 | 14.32 | 14.39 | -90.44 | | 49 | 准油股份 | 2025-01-16 四 | 5.24 | 5.07 | 5.58 | 5.58 | 5.23 | 10.06% | 6.53% | 170339 | 9343万 | 14.55 | 14.62 | -91.92 | | 50 | 准油股份 | 2025-01-15 三 | 5.23 | 5.33 | 5.07 | 5.23 | 5.05 | -4.88% | 6.81% | 177734 | 9080万 | 13.22 | 13.29 | -83.52 | | 51 | 准油股份 | 2025-01-14 二 | 5.24 | 5.13 | 5.33 | 5.54 | 5.14 | 3.90% | 10.65% | 277650 | 14741万 | 13.9 | 13.97 | -87.8 | | 52 | 准油股份 | 2025-01-13 一 | 5.13 | 4.66 | 5.13 | 5.13 | 5.13 | 10.09% | 1.97% | 51342 | 2634万 | 13.38 | 13.44 | -84.51 | | 53 | 准油股份 | 2025-01-10 五 | 4.79 | 4.79 | 4.66 | 4.85 | 4.65 | -2.71% | 1.95% | 50912 | 2402万 | 12.15 | 12.21 | -76.76 | | 54 | 准油股份 | 2025-01-09 四 | 4.87 | 4.79 | 4.79 | 4.89 | 4.74 | 0.00% | 2.11% | 54901 | 2642万 | 12.49 | 12.55 | -78.91 | | 55 | 准油股份 | 2025-01-08 三 | 4.76 | 4.76 | 4.79 | 4.83 | 4.61 | 0.63% | 2.96% | 77228 | 3672万 | 12.49 | 12.55 | -78.91 | | 56 | 准油股份 | 2025-01-07 二 | 4.58 | 4.60 | 4.76 | 4.76 | 4.52 | 3.48% | 2.59% | 67594 | 3165万 | 12.41 | 12.47 | -78.41 | | 57 | 准油股份 | 2025-01-06 一 | 4.73 | 4.66 | 4.60 | 4.73 | 4.45 | -1.29% | 2.41% | 62966 | 2890万 | 12 | 12.05 | -75.78 | | 58 | 准油股份 | 2025-01-03 五 | 4.95 | 4.92 | 4.66 | 5.00 | 4.65 | -5.28% | 3.57% | 93049 | 4449万 | 12.15 | 12.21 | -76.76 | | 59 | 准油股份 | 2025-01-02 四 | 4.90 | 4.93 | 4.92 | 5.08 | 4.87 | -0.20% | 3.61% | 94070 | 4683万 | 12.83 | 12.89 | -81.05 | | 60 | 准油股份 | 2024-12-31 二 | 4.98 | 4.91 | 4.93 | 5.06 | 4.88 | 0.41% | 2.67% | 69572 | 3457万 | 12.86 | 12.92 | -81.21 | | 61 | 准油股份 | 2024-12-30 一 | 5.00 | 5.07 | 4.91 | 5.15 | 4.85 | -3.16% | 2.98% | 77668 | 3830万 | 12.81 | 12.87 | -80.88 | | 62 | 准油股份 | 2024-12-27 五 | 4.98 | 4.92 | 5.07 | 5.12 | 4.95 | 3.05% | 3.50% | 91232 | 4619万 | 13.22 | 13.29 | -83.52 | | 63 | 准油股份 | 2024-12-26 四 | 4.86 | 4.84 | 4.92 | 5.02 | 4.85 | 1.65% | 3.48% | 90857 | 4490万 | 12.83 | 12.89 | -81.05 | | 64 | 准油股份 | 2024-12-25 三 | 4.97 | 4.97 | 4.84 | 4.99 | 4.73 | -2.62% | 3.58% | 93340 | 4497万 | 12.62 | 12.68 | -79.73 | | 65 | 准油股份 | 2024-12-24 二 | 5.11 | 5.11 | 4.97 | 5.16 | 4.83 | -2.74% | 6.15% | 160452 | 7925万 | 12.96 | 13.02 | -81.87 | | 66 | 准油股份 | 2024-12-23 一 | 5.60 | 5.68 | 5.11 | 5.62 | 5.11 | -10.04% | 7.32% | 190885 | 9936万 | 13.33 | 13.39 | -84.18 | | 67 | 准油股份 | 2024-12-20 五 | 5.58 | 5.57 | 5.68 | 5.73 | 5.55 | 1.97% | 3.28% | 85672 | 4841万 | 14.81 | 14.88 | -93.57 | | 68 | 准油股份 | 2024-12-19 四 | 5.60 | 5.67 | 5.57 | 5.64 | 5.46 | -1.76% | 2.77% | 72238 | 4006万 | 14.53 | 14.6 | -91.76 | | 69 | 准油股份 | 2024-12-18 三 | 5.75 | 5.78 | 5.67 | 5.86 | 5.52 | -1.90% | 5.38% | 140235 | 7887万 | 14.79 | 14.86 | -93.4 | | 70 | 准油股份 | 2024-12-17 二 | 6.19 | 6.23 | 5.78 | 6.30 | 5.75 | -7.22% | 5.01% | 130670 | 7746万 | 15.07 | 15.15 | -95.21 | | 71 | 准油股份 | 2024-12-16 一 | 6.25 | 6.19 | 6.23 | 6.43 | 6.16 | 0.65% | 4.52% | 117980 | 7422万 | 16.25 | 16.33 | -102.63 | | 72 | 准油股份 | 2024-12-13 五 | 6.30 | 6.32 | 6.19 | 6.31 | 6.18 | -2.06% | 2.90% | 75612 | 4710万 | 16.14 | 16.22 | -101.97 | | 73 | 准油股份 | 2024-12-12 四 | 6.31 | 6.28 | 6.32 | 6.36 | 6.25 | 0.64% | 3.21% | 83652 | 5280万 | 16.48 | 16.56 | -104.11 | | 74 | 准油股份 | 2024-12-11 三 | 6.21 | 6.28 | 6.28 | 6.35 | 6.21 | 0.00% | 3.64% | 94868 | 5947万 | 16.38 | 16.46 | -103.45 | | 75 | 准油股份 | 2024-12-10 二 | 6.30 | 6.16 | 6.28 | 6.50 | 6.16 | 1.95% | 6.80% | 177332 | 11212万 | 16.38 | 16.46 | -103.45 | | 76 | 准油股份 | 2024-12-09 一 | 6.11 | 6.11 | 6.16 | 6.27 | 6.09 | 0.82% | 4.47% | 116514 | 7196万 | 16.07 | 16.14 | -101.47 | | 77 | 准油股份 | 2024-12-06 五 | 6.03 | 5.99 | 6.11 | 6.12 | 6.02 | 2.00% | 4.05% | 105573 | 6428万 | 15.94 | 16.01 | -100.65 | | 78 | 准油股份 | 2024-12-05 四 | 6.02 | 6.07 | 5.99 | 6.02 | 5.91 | -1.32% | 3.21% | 83650 | 4993万 | 15.62 | 15.7 | -98.67 | | 79 | 准油股份 | 2024-12-04 三 | 6.00 | 6.05 | 6.07 | 6.20 | 5.97 | 0.33% | 6.18% | 161290 | 9802万 | 15.83 | 15.91 | -99.99 | | 80 | 准油股份 | 2024-12-03 二 | 6.06 | 6.05 | 6.05 | 6.15 | 5.98 | 0.00% | 3.16% | 82367 | 4984万 | 15.78 | 15.85 | -99.66 | | 81 | 准油股份 | 2024-12-02 一 | 5.92 | 5.92 | 6.05 | 6.07 | 5.92 | 2.20% | 3.66% | 95442 | 5738万 | 15.78 | 15.85 | -99.66 | | 82 | 准油股份 | 2024-11-29 五 | 5.84 | 5.83 | 5.92 | 6.09 | 5.77 | 1.54% | 4.60% | 120061 | 7119万 | 15.44 | 15.51 | -97.52 | | 83 | 准油股份 | 2024-11-28 四 | 5.70 | 5.70 | 5.83 | 5.84 | 5.61 | 2.28% | 3.37% | 87980 | 5087万 | 15.21 | 15.28 | -96.04 | | 84 | 准油股份 | 2024-11-27 三 | 5.83 | 5.77 | 5.70 | 5.83 | 5.54 | -1.21% | 3.61% | 94126 | 5287万 | 14.87 | 14.94 | -93.9 | | 85 | 准油股份 | 2024-11-26 二 | 5.83 | 5.89 | 5.77 | 5.94 | 5.73 | -2.04% | 2.79% | 72683 | 4224万 | 15.05 | 15.12 | -95.05 | | 86 | 准油股份 | 2024-11-25 一 | 5.66 | 5.69 | 5.89 | 5.93 | 5.60 | 3.51% | 5.35% | 139603 | 8132万 | 15.36 | 15.44 | -97.03 | | 87 | 准油股份 | 2024-11-22 五 | 5.81 | 5.75 | 5.69 | 6.00 | 5.64 | -1.04% | 5.95% | 155246 | 9048万 | 14.84 | 14.91 | -93.73 | | 88 | 准油股份 | 2024-11-21 四 | 5.79 | 5.80 | 5.75 | 5.88 | 5.67 | -0.86% | 2.39% | 62311 | 3585万 | 15 | 15.07 | -94.72 | | 89 | 准油股份 | 2024-11-20 三 | 5.59 | 5.65 | 5.80 | 5.82 | 5.59 | 2.65% | 3.16% | 82471 | 4716万 | 15.13 | 15.2 | -95.54 | | 90 | 准油股份 | 2024-11-19 二 | 5.65 | 5.55 | 5.65 | 5.70 | 5.50 | 1.80% | 2.77% | 72293 | 4034万 | 14.74 | 14.81 | -93.07 | | 91 | 准油股份 | 2024-11-18 一 | 5.88 | 5.92 | 5.55 | 6.00 | 5.49 | -6.25% | 6.58% | 171515 | 9740万 | 14.47 | 14.54 | -91.43 | | 92 | 准油股份 | 2024-11-15 五 | 5.88 | 5.88 | 5.92 | 6.22 | 5.80 | 0.68% | 7.78% | 202941 | 12247万 | 15.44 | 15.51 | -97.52 | | 93 | 准油股份 | 2024-11-14 四 | 5.95 | 5.95 | 5.88 | 6.06 | 5.87 | -1.18% | 3.41% | 88922 | 5302万 | 15.34 | 15.41 | -96.86 | | 94 | 准油股份 | 2024-11-13 三 | 5.95 | 6.00 | 5.95 | 6.05 | 5.80 | -0.83% | 4.17% | 108744 | 6420万 | 15.52 | 15.59 | -98.01 | | 95 | 准油股份 | 2024-11-12 二 | 6.03 | 6.03 | 6.00 | 6.13 | 5.96 | -0.50% | 5.15% | 134371 | 8120万 | 15.65 | 15.72 | -98.84 | | 96 | 准油股份 | 2024-11-11 一 | 5.96 | 6.02 | 6.03 | 6.04 | 5.91 | 0.17% | 4.23% | 110201 | 6598万 | 15.73 | 15.8 | -99.33 | | 97 | 准油股份 | 2024-11-08 五 | 6.16 | 6.15 | 6.02 | 6.25 | 5.98 | -2.11% | 5.88% | 153379 | 9331万 | 15.7 | 15.78 | -99.17 | | 98 | 准油股份 | 2024-11-07 四 | 6.03 | 6.11 | 6.15 | 6.20 | 5.95 | 0.65% | 7.37% | 192232 | 11708万 | 16.04 | 16.12 | -101.31 | | 99 | 准油股份 | 2024-11-06 三 | 5.97 | 5.96 | 6.11 | 6.20 | 5.77 | 2.52% | 8.61% | 224461 | 13515万 | 15.94 | 16.01 | -100.65 | | 100 | 准油股份 | 2024-11-05 二 | 5.82 | 5.81 | 5.96 | 5.99 | 5.79 | 2.58% | 5.06% | 131885 | 7797万 | 15.54 | 15.62 | -98.18 | | 101 | 准油股份 | 2024-11-04 一 | 5.75 | 5.80 | 5.81 | 5.85 | 5.69 | 0.17% | 4.39% | 114539 | 6593万 | 15.15 | 15.23 | -95.71 | | 102 | 准油股份 | 2024-11-01 五 | 6.10 | 5.95 | 5.80 | 6.25 | 5.78 | -2.52% | 8.14% | 212427 | 12771万 | 15.13 | 15.2 | -95.54 | | 103 | 准油股份 | 2024-10-31 四 | 5.93 | 5.93 | 5.95 | 6.05 | 5.86 | 0.34% | 5.46% | 142385 | 8484万 | 15.52 | 15.59 | -98.01 | | 104 | 准油股份 | 2024-10-30 三 | 5.90 | 5.97 | 5.93 | 6.05 | 5.75 | -0.67% | 6.20% | 161808 | 9521万 | 15.47 | 15.54 | -97.69 | | 105 | 准油股份 | 2024-10-29 二 | 6.30 | 6.27 | 5.97 | 6.41 | 5.96 | -4.78% | 9.88% | 257734 | 15802万 | 15.57 | 15.64 | -97.74 | | 106 | 准油股份 | 2024-10-28 一 | 5.95 | 5.87 | 6.27 | 6.45 | 5.95 | 6.81% | 13.38% | 349033 | 21672万 | 16.35 | 16.43 | -102.65 | | 107 | 准油股份 | 2024-10-25 五 | 5.77 | 5.66 | 5.87 | 6.06 | 5.64 | 3.71% | 9.53% | 248437 | 14513万 | 15.31 | 15.38 | -96.1 | | 108 | 准油股份 | 2024-10-24 四 | 5.58 | 5.65 | 5.66 | 5.80 | 5.47 | 0.18% | 6.32% | 164819 | 9311万 | 14.76 | 14.83 | -92.66 | | 109 | 准油股份 | 2024-10-23 三 | 5.55 | 5.46 | 5.65 | 5.88 | 5.55 | 3.48% | 8.68% | 226443 | 12855万 | 14.74 | 14.81 | -92.5 | | 110 | 准油股份 | 2024-10-22 二 | 5.44 | 5.44 | 5.46 | 5.62 | 5.40 | 0.37% | 5.42% | 141421 | 7754万 | 14.24 | 14.31 | -89.39 | | 111 | 准油股份 | 2024-10-21 一 | 5.39 | 5.38 | 5.44 | 5.46 | 5.28 | 1.12% | 6.09% | 158876 | 8530万 | 14.19 | 14.26 | -89.06 | | 112 | 准油股份 | 2024-10-18 五 | 5.35 | 5.36 | 5.38 | 5.44 | 5.31 | 0.37% | 5.68% | 148045 | 7962万 | 14.03 | 14.1 | -88.08 | | 113 | 准油股份 | 2024-10-17 四 | 5.44 | 5.40 | 5.36 | 5.53 | 5.32 | -0.74% | 3.89% | 101429 | 5485万 | 13.98 | 14.05 | -87.75 | | 114 | 准油股份 | 2024-10-16 三 | 5.42 | 5.50 | 5.40 | 5.47 | 5.28 | -1.82% | 5.22% | 136182 | 7339万 | 14.08 | 14.15 | -88.4 | | 115 | 准油股份 | 2024-10-15 二 | 5.55 | 5.83 | 5.50 | 5.66 | 5.43 | -5.66% | 7.35% | 191696 | 10651万 | 14.34 | 14.41 | -90.04 | | 116 | 准油股份 | 2024-10-14 一 | 5.61 | 5.73 | 5.83 | 5.89 | 5.56 | 1.75% | 7.53% | 196460 | 11257万 | 15.21 | 15.28 | -95.44 | | 117 | 准油股份 | 2024-10-11 五 | 5.90 | 5.81 | 5.73 | 6.10 | 5.60 | -1.38% | 10.79% | 281434 | 16599万 | 14.94 | 15.02 | -93.81 | | 118 | 准油股份 | 2024-10-10 四 | 5.57 | 5.57 | 5.81 | 5.98 | 5.40 | 4.31% | 10.12% | 263962 | 15148万 | 15.15 | 15.23 | -95.12 | | 119 | 准油股份 | 2024-10-09 三 | 6.13 | 6.19 | 5.57 | 6.16 | 5.57 | -10.02% | 11.51% | 300133 | 17619万 | 14.53 | 14.6 | -91.19 | | 120 | 准油股份 | 2024-10-08 二 | 6.18 | 5.63 | 6.19 | 6.19 | 5.67 | 9.95% | 13.84% | 360943 | 21786万 | 16.14 | 16.22 | -101.34 | | 121 | 准油股份 | 2024-09-30 一 | 5.42 | 5.22 | 5.63 | 5.72 | 5.19 | 7.85% | 12.01% | 313107 | 17144万 | 14.68 | 14.75 | -92.17 | | 122 | 准油股份 | 2024-09-27 五 | 5.05 | 4.99 | 5.22 | 5.24 | 4.98 | 4.61% | 9.83% | 256328 | 13131万 | 13.61 | 13.68 | -85.46 | | 123 | 准油股份 | 2024-09-26 四 | 4.90 | 4.96 | 4.99 | 5.00 | 4.86 | 0.60% | 6.37% | 166054 | 8239万 | 13.01 | 13.08 | -81.69 | | 124 | 准油股份 | 2024-09-25 三 | 5.04 | 5.01 | 4.96 | 5.10 | 4.94 | -1.00% | 9.07% | 236455 | 11854万 | 12.94 | 13 | -81.2 | | 125 | 准油股份 | 2024-09-24 二 | 4.93 | 4.93 | 5.01 | 5.08 | 4.85 | 1.62% | 9.35% | 243945 | 12154万 | 13.07 | 13.13 | -82.02 | | 126 | 准油股份 | 2024-09-23 一 | 4.87 | 4.86 | 4.93 | 4.99 | 4.71 | 1.44% | 7.41% | 193140 | 9387万 | 12.86 | 12.92 | -80.71 | | 127 | 准油股份 | 2024-09-20 五 | 4.89 | 4.95 | 4.86 | 5.03 | 4.75 | -1.82% | 9.72% | 253548 | 12439万 | 12.68 | 12.74 | -79.56 | | 128 | 准油股份 | 2024-09-19 四 | 4.83 | 4.83 | 4.95 | 5.10 | 4.74 | 2.48% | 11.43% | 298165 | 14796万 | 12.91 | 12.97 | -81.04 | | 129 | 准油股份 | 2024-09-18 三 | 4.80 | 4.91 | 4.83 | 5.11 | 4.64 | -1.63% | 12.22% | 318742 | 15247万 | 12.6 | 12.66 | -79.07 | | 130 | 准油股份 | 2024-09-13 五 | 4.50 | 4.46 | 4.91 | 4.91 | 4.41 | 10.09% | 11.46% | 298951 | 14125万 | 12.81 | 12.87 | -80.38 | | 131 | 准油股份 | 2024-09-12 四 | 4.32 | 4.33 | 4.46 | 4.66 | 4.29 | 3.00% | 6.60% | 172170 | 7698万 | 11.63 | 11.69 | -73.02 | | 132 | 准油股份 | 2024-09-11 三 | 4.30 | 4.41 | 4.33 | 4.36 | 4.25 | -1.81% | 3.68% | 96049 | 4138万 | 11.29 | 11.35 | -70.89 | | 133 | 准油股份 | 2024-09-10 二 | 4.21 | 4.22 | 4.41 | 4.51 | 4.21 | 4.50% | 7.96% | 207569 | 9069万 | 11.5 | 11.56 | -72.2 | | 134 | 准油股份 | 2024-09-09 一 | 4.15 | 4.19 | 4.22 | 4.23 | 4.13 | 0.72% | 1.68% | 43739 | 1836万 | 11.01 | 11.06 | -69.09 |
|
行情刷新 | 流通股东
 |
