| 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 | *ST准油 | 2026-08-13 四 | 6.06 | 6.13 | 5.94 | 6.06 | 5.93 | -3.10% | 3.61% | 94183 | 5650万 | 15.49 | 15.57 | -38.48 | | 2 | *ST准油 | 2026-08-12 三 | 6.23 | 6.29 | 6.13 | 6.23 | 6.06 | -2.54% | 3.82% | 99623 | 6088万 | 15.99 | 16.06 | -39.71 | | 3 | *ST准油 | 2026-08-11 二 | 6.14 | 6.11 | 6.29 | 6.30 | 6.07 | 2.95% | 4.59% | 119638 | 7404万 | 16.41 | 16.48 | -40.74 | | 4 | *ST准油 | 2026-08-10 一 | 5.88 | 5.89 | 6.11 | 6.11 | 5.75 | 3.74% | 4.79% | 124803 | 7456万 | 15.94 | 16.01 | -39.58 | | 5 | *ST准油 | 2026-08-06 四 | 5.92 | 5.98 | 6.01 | 6.08 | 5.85 | 0.50% | 3.39% | 88392 | 5273万 | 15.67 | 15.75 | -38.93 | | 6 | *ST准油 | 2026-08-04 二 | 5.97 | 6.00 | 5.88 | 6.04 | 5.84 | -2.00% | 4.46% | 116277 | 6880万 | 15.34 | 15.41 | -38.09 | | 7 | *ST准油 | 2026-08-03 一 | 5.79 | 5.84 | 6.00 | 6.03 | 5.72 | 2.74% | 4.84% | 126182 | 7398万 | 15.65 | 15.72 | -38.87 | | 8 | *ST准油 | 2026-07-31 五 | 5.42 | 5.58 | 5.84 | 6.05 | 5.41 | 4.66% | 6.14% | 160168 | 9200万 | 15.23 | 15.3 | -37.83 | | 9 | *ST准油 | 2026-07-30 四 | 5.71 | 5.66 | 5.58 | 5.80 | 5.45 | -1.41% | 5.93% | 154775 | 8682万 | 14.55 | 14.62 | -36.15 | | 10 | *ST准油 | 2026-07-21 二 | 4.97 | 5.11 | 4.78 | 5.00 | 4.60 | -6.46% | 7.64% | 199249 | 9480万 | 12.47 | 12.53 | -30.96 | | 11 | *ST准油 | 2026-07-20 一 | 5.58 | 5.48 | 5.11 | 5.75 | 4.93 | -6.75% | 7.60% | 198345 | 10596万 | 13.33 | 13.39 | -33.1 | | 12 | *ST准油 | 2026-07-17 五 | 5.73 | 5.68 | 5.48 | 5.84 | 5.41 | -3.52% | 4.72% | 123099 | 6908万 | 14.29 | 14.36 | -35.5 | | 13 | *ST准油 | 2026-07-16 四 | 5.80 | 5.87 | 5.68 | 5.93 | 5.56 | -3.24% | 5.36% | 139893 | 8039万 | 14.81 | 14.88 | -36.79 | | 14 | *ST准油 | 2026-07-15 三 | 5.99 | 6.26 | 5.87 | 6.15 | 5.80 | -6.23% | 6.44% | 168044 | 9985万 | 15.31 | 15.38 | -38.02 | | 15 | *ST准油 | 2026-07-14 二 | 6.15 | 6.00 | 6.26 | 6.30 | 6.06 | 4.33% | 5.47% | 142651 | 8821万 | 16.33 | 16.4 | -40.55 | | 16 | *ST准油 | 2026-07-13 一 | 6.18 | 6.05 | 6.00 | 6.25 | 5.92 | -0.83% | 4.98% | 129900 | 7916万 | 15.65 | 15.72 | -38.87 | | 17 | *ST准油 | 2026-07-10 五 | 5.70 | 5.88 | 6.05 | 6.19 | 5.63 | 2.89% | 5.71% | 148947 | 8806万 | 15.78 | 15.85 | -39.19 | | 18 | *ST准油 | 2026-07-09 四 | 6.00 | 6.03 | 5.88 | 6.48 | 5.84 | -2.49% | 9.05% | 236072 | 14573万 | 15.34 | 15.41 | -38.09 | | 19 | *ST准油 | 2026-07-08 三 | 5.79 | 5.56 | 6.03 | 6.12 | 5.58 | 8.45% | 7.15% | 186555 | 10878万 | 15.73 | 15.8 | -39.06 | | 20 | *ST准油 | 2026-07-06 一 | 6.71 | 6.80 | 6.12 | 6.93 | 6.12 | -10.00% | 7.65% | 199571 | 12813万 | 15.96 | 16.04 | -39.64 | | 21 | *ST准油 | 2026-07-03 五 | 6.58 | 6.70 | 6.80 | 6.85 | 6.50 | 1.49% | 4.93% | 128698 | 8609万 | 17.74 | 17.82 | -44.05 | | 22 | *ST准油 | 2026-07-02 四 | 6.96 | 6.72 | 6.70 | 7.06 | 6.70 | -0.30% | 7.76% | 202304 | 13967万 | 17.47 | 17.56 | -43.4 | | 23 | *ST准油 | 2026-07-01 三 | 6.39 | 6.40 | 6.72 | 6.72 | 6.34 | 5.00% | 5.32% | 138876 | 9233万 | 17.53 | 17.61 | -43.53 | | 24 | *ST准油 | 2026-06-30 二 | 6.10 | 6.10 | 6.40 | 6.41 | 6.08 | 4.92% | 7.67% | 200122 | 12633万 | 16.69 | 16.77 | -41.46 | | 25 | *ST准油 | 2026-06-29 一 | 6.26 | 6.30 | 6.10 | 6.39 | 5.99 | -3.17% | 5.42% | 141368 | 8556万 | 15.91 | 15.99 | -39.51 | | 26 | *ST准油 | 2026-06-26 五 | 6.05 | 6.20 | 6.30 | 6.46 | 5.93 | 1.61% | 6.25% | 163033 | 10110万 | 16.43 | 16.51 | -40.81 | | 27 | *ST准油 | 2026-06-25 四 | 6.30 | 6.53 | 6.20 | 6.37 | 6.20 | -5.05% | 4.44% | 115746 | 7189万 | 16.17 | 16.25 | -40.16 | | 28 | *ST准油 | 2026-06-24 三 | 6.70 | 6.87 | 6.53 | 6.83 | 6.53 | -4.95% | 6.56% | 171071 | 11328万 | 17.03 | 17.11 | -42.3 | | 29 | *ST准油 | 2026-06-23 二 | 6.58 | 6.59 | 6.87 | 6.92 | 6.53 | 4.25% | 9.02% | 235139 | 16026万 | 17.92 | 18 | -44.5 | | 30 | *ST准油 | 2026-06-22 一 | 6.69 | 6.93 | 6.59 | 6.75 | 6.58 | -4.91% | 6.83% | 178077 | 11754万 | 17.19 | 17.27 | -42.69 | | 31 | *ST准油 | 2026-06-18 四 | 7.54 | 7.18 | 6.93 | 7.54 | 6.92 | -3.48% | 11.64% | 303672 | 22373万 | 18.07 | 18.16 | -44.89 | | 32 | *ST准油 | 2026-06-17 三 | 7.37 | 7.56 | 7.18 | 7.47 | 7.18 | -5.03% | 4.20% | 109610 | 7956万 | 18.73 | 18.82 | -46.51 | | 33 | *ST准油 | 2026-06-16 二 | 7.55 | 7.20 | 7.56 | 7.56 | 7.25 | 5.00% | 9.28% | 241998 | 18121万 | 19.72 | 19.81 | -48.97 | | 34 | *ST准油 | 2026-06-15 一 | 7.14 | 7.27 | 7.20 | 7.60 | 6.98 | -0.96% | 6.98% | 182172 | 13186万 | 18.78 | 18.87 | -46.64 | | 35 | *ST准油 | 2026-06-12 五 | 7.89 | 7.65 | 7.27 | 7.95 | 7.27 | -4.97% | 7.84% | 204418 | 15600万 | 18.96 | 19.05 | -47.09 | | 36 | *ST准油 | 2026-06-11 四 | 7.55 | 7.76 | 7.65 | 7.84 | 7.37 | -1.42% | 8.46% | 220646 | 16600万 | 19.95 | 20.05 | -49.55 | | 37 | *ST准油 | 2026-06-10 三 | 7.99 | 8.17 | 7.76 | 8.00 | 7.76 | -5.02% | 4.22% | 110035 | 8577万 | 20.24 | 20.34 | -50.27 | | 38 | *ST准油 | 2026-06-09 二 | 8.56 | 8.41 | 8.17 | 8.82 | 8.10 | -2.85% | 8.84% | 230646 | 19615万 | 21.31 | 21.41 | -52.92 | | 39 | *ST准油 | 2026-06-08 一 | 8.54 | 8.85 | 8.41 | 8.90 | 8.41 | -4.97% | 6.67% | 173905 | 14928万 | 21.93 | 22.04 | -54.48 | | 40 | *ST准油 | 2026-06-05 五 | 8.87 | 9.07 | 8.85 | 9.06 | 8.62 | -2.43% | 9.61% | 250648 | 21866万 | 23.08 | 23.19 | -57.33 | | 41 | *ST准油 | 2026-06-04 四 | 9.20 | 9.55 | 9.07 | 9.30 | 9.07 | -5.03% | 4.70% | 122514 | 11159万 | 23.66 | 23.77 | -58.75 | | 42 | *ST准油 | 2026-06-03 三 | 9.60 | 9.39 | 9.55 | 9.86 | 9.35 | 1.70% | 13.26% | 345905 | 33448万 | 24.91 | 25.03 | -61.86 | | 43 | *ST准油 | 2026-06-02 二 | 9.75 | 9.29 | 9.39 | 9.75 | 8.98 | 1.08% | 16.46% | 429320 | 41104万 | 24.49 | 24.61 | -60.83 | | 44 | *ST准油 | 2026-06-01 一 | 9.21 | 8.85 | 9.29 | 9.29 | 9.15 | 4.97% | 1.75% | 45576 | 4215万 | 24.23 | 24.34 | -60.18 | | 45 | *ST准油 | 2026-05-29 五 | 8.42 | 8.43 | 8.85 | 8.85 | 8.31 | 4.98% | 10.54% | 274940 | 24010万 | 23.08 | 23.19 | -57.33 | | 46 | *ST准油 | 2026-05-28 四 | 8.18 | 8.27 | 8.43 | 8.68 | 8.06 | 1.93% | 10.57% | 275751 | 23324万 | 21.99 | 22.09 | -54.61 | | 47 | *ST准油 | 2026-05-27 三 | 8.33 | 8.71 | 8.27 | 8.48 | 8.27 | -5.05% | 10.60% | 276586 | 22950万 | 21.57 | 21.67 | -53.57 | | 48 | *ST准油 | 2026-05-26 二 | 9.15 | 9.12 | 8.71 | 9.42 | 8.66 | -4.50% | 13.20% | 344364 | 30578万 | 22.72 | 22.83 | -56.42 | | 49 | *ST准油 | 2026-05-25 一 | 9.09 | 8.69 | 9.12 | 9.12 | 9.05 | 4.95% | 5.16% | 134562 | 12261万 | 23.79 | 23.9 | -59.08 | | 50 | *ST准油 | 2026-05-22 五 | 9.00 | 9.13 | 8.69 | 9.24 | 8.67 | -4.82% | 11.76% | 306679 | 27205万 | 22.66 | 22.77 | -56.29 | | 51 | *ST准油 | 2026-05-21 四 | 9.21 | 9.61 | 9.13 | 9.30 | 9.13 | -4.99% | 8.86% | 231135 | 21153万 | 23.81 | 23.93 | -59.14 | | 52 | *ST准油 | 2026-05-20 三 | 10.30 | 10.12 | 9.61 | 10.63 | 9.61 | -5.04% | 18.42% | 480334 | 48347万 | 25.06 | 25.18 | -62.25 | | 53 | *ST准油 | 2026-05-19 二 | 9.50 | 9.64 | 10.12 | 10.12 | 9.50 | 4.98% | 13.57% | 353861 | 34771万 | 26.39 | 26.52 | -65.55 | | 54 | *ST准油 | 2026-05-18 一 | 9.64 | 10.15 | 9.64 | 9.64 | 9.64 | -5.02% | 0.79% | 20556 | 1982万 | 25.14 | 25.26 | -62.44 | | 55 | *ST准油 | 2026-05-15 五 | 10.15 | 9.67 | 10.15 | 10.15 | 9.83 | 4.96% | 8.91% | 232363 | 23512万 | 26.47 | 26.6 | -65.75 | | 56 | *ST准油 | 2026-05-14 四 | 9.67 | 9.21 | 9.67 | 9.67 | 9.67 | 4.99% | 0.67% | 17510 | 1693万 | 25.22 | 25.34 | -62.64 | | 57 | *ST准油 | 2026-05-13 三 | 9.21 | 8.77 | 9.21 | 9.21 | 9.21 | 5.02% | 2.73% | 71141 | 6552万 | 24.02 | 24.14 | -59.66 | | 58 | *ST准油 | 2026-05-12 二 | 8.77 | 8.35 | 8.77 | 8.77 | 8.77 | 5.03% | 0.46% | 12113 | 1062万 | 22.87 | 22.98 | -56.81 | | 59 | *ST准油 | 2026-05-11 一 | 8.35 | 7.95 | 8.35 | 8.35 | 8.35 | 5.03% | 0.46% | 11935 | 997万 | 21.78 | 21.88 | -54.09 | | 60 | *ST准油 | 2026-05-08 五 | 7.70 | 7.57 | 7.95 | 7.95 | 7.70 | 5.02% | 5.22% | 136178 | 10686万 | 20.73 | 20.83 | -51.5 | | 61 | *ST准油 | 2026-05-07 四 | 7.38 | 7.21 | 7.57 | 7.57 | 7.22 | 4.99% | 10.47% | 273121 | 20438万 | 19.74 | 19.84 | -49.04 | | 62 | *ST准油 | 2026-05-06 三 | 7.21 | 6.87 | 7.21 | 7.21 | 6.75 | 4.95% | 17.57% | 458153 | 32387万 | 18.8 | 18.89 | -46.7 | | 63 | *ST准油 | 2026-04-30 四 | 6.76 | 6.54 | 6.87 | 6.87 | 6.70 | 5.05% | 14.85% | 387182 | 26392万 | 17.92 | 18 | -44.5 | | 64 | *ST准油 | 2026-04-29 三 | 6.55 | 6.88 | 6.54 | 6.65 | 6.54 | -4.94% | 24.90% | 649415 | 42536万 | 17.06 | 17.14 | -42.36 | | 65 | 准油股份 | 2026-04-27 一 | 6.52 | 6.60 | 6.88 | 6.92 | 6.37 | 4.24% | 8.71% | 227277 | 15251万 | 17.94 | 18.03 | -44.57 | | 66 | 准油股份 | 2026-04-24 五 | 6.60 | 6.96 | 6.60 | 6.83 | 6.48 | -5.17% | 10.75% | 280442 | 18591万 | 17.21 | 17.3 | -53.26 | | 67 | 准油股份 | 2026-04-23 四 | 7.10 | 7.10 | 6.96 | 7.33 | 6.76 | -1.97% | 14.20% | 370248 | 26118万 | 18.15 | 18.24 | -56.16 | | 68 | 准油股份 | 2026-04-22 三 | 7.18 | 7.22 | 7.10 | 7.27 | 7.07 | -1.66% | 4.53% | 118114 | 8400万 | 18.52 | 18.61 | -57.29 | | 69 | 准油股份 | 2026-04-21 二 | 7.29 | 7.28 | 7.22 | 7.32 | 7.06 | -0.82% | 5.93% | 154775 | 11070万 | 18.83 | 18.92 | -58.26 | | 70 | 准油股份 | 2026-04-20 一 | 7.15 | 7.14 | 7.28 | 7.35 | 7.08 | 1.96% | 7.86% | 205044 | 14780万 | 18.99 | 19.08 | -58.74 | | 71 | 准油股份 | 2026-04-17 五 | 7.51 | 7.52 | 7.14 | 7.54 | 7.02 | -5.05% | 12.08% | 315100 | 22602万 | 18.62 | 18.71 | -57.61 | | 72 | 准油股份 | 2026-04-16 四 | 7.60 | 7.65 | 7.52 | 7.60 | 7.23 | -1.70% | 9.05% | 235909 | 17439万 | 19.61 | 19.71 | -60.68 | | 73 | 准油股份 | 2026-04-15 三 | 7.85 | 7.94 | 7.65 | 7.90 | 7.65 | -3.65% | 8.21% | 214223 | 16565万 | 19.95 | 20.05 | -61.73 | | 74 | 准油股份 | 2026-04-14 二 | 8.07 | 8.20 | 7.94 | 8.10 | 7.88 | -3.17% | 9.86% | 257039 | 20417万 | 20.71 | 20.81 | -64.07 | | 75 | 准油股份 | 2026-04-13 一 | 8.03 | 7.81 | 8.20 | 8.25 | 7.70 | 4.99% | 16.72% | 435999 | 34789万 | 21.39 | 21.49 | -66.17 | | 76 | 准油股份 | 2026-04-10 五 | 7.71 | 7.99 | 7.81 | 7.89 | 7.55 | -2.25% | 13.56% | 353586 | 27351万 | 20.37 | 20.47 | -63.02 |
|
行情刷新 | 流通股东
 |
