| 股票名称 | 代码 002647 | 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仁东 | 2025-11-17 一 | 7.40 | 7.39 | 7.66 | 7.75 | 7.34 | 3.65% | 3.06% | 207659 | 15748万 | 51.91 | 86.58 | -26.75 | | 2 | *ST仁东 | 2025-11-18 二 | 7.60 | 7.66 | 7.35 | 7.64 | 7.28 | -4.05% | 3.11% | 210486 | 15622万 | 49.81 | 83.08 | -25.67 | | 3 | *ST仁东 | 2025-11-19 三 | 7.38 | 7.35 | 7.21 | 7.47 | 7.14 | -1.90% | 2.03% | 137278 | 9978万 | 48.86 | 81.49 | -25.18 | | 4 | *ST仁东 | 2025-11-20 四 | 7.16 | 7.21 | 7.09 | 7.28 | 7.08 | -1.66% | 1.38% | 93314 | 6673万 | 48.05 | 80.14 | -24.76 | | 5 | *ST仁东 | 2025-11-21 五 | 6.82 | 7.09 | 6.74 | 6.82 | 6.74 | -4.94% | 1.38% | 93614 | 6322万 | 45.68 | 76.18 | -23.54 | | 6 | *ST仁东 | 2025-11-24 一 | 6.40 | 6.74 | 6.40 | 6.40 | 6.40 | -5.04% | 0.60% | 40514 | 2593万 | 43.38 | 72.34 | -22.35 | | 7 | *ST仁东 | 2025-11-25 二 | 6.26 | 6.40 | 6.59 | 6.71 | 6.26 | 2.97% | 4.36% | 295570 | 18989万 | 44.66 | 74.49 | -23.02 | | 8 | *ST仁东 | 2025-11-26 三 | 6.55 | 6.59 | 6.76 | 6.87 | 6.51 | 2.58% | 2.73% | 184781 | 12484万 | 45.81 | 76.41 | -23.61 | | 9 | *ST仁东 | 2025-11-27 四 | 6.72 | 6.76 | 6.66 | 6.81 | 6.61 | -1.48% | 1.49% | 100958 | 6741万 | 45.14 | 75.28 | -23.26 | | 10 | *ST仁东 | 2025-11-28 五 | 6.63 | 6.66 | 6.77 | 6.93 | 6.63 | 1.65% | 2.02% | 136845 | 9304万 | 45.88 | 76.52 | -23.64 | | 11 | *ST仁东 | 2025-12-01 一 | 6.76 | 6.77 | 6.86 | 6.87 | 6.74 | 1.33% | 1.53% | 103960 | 7069万 | 46.49 | 77.54 | -23.96 | | 12 | *ST仁东 | 2025-12-02 二 | 6.82 | 6.86 | 6.68 | 6.88 | 6.65 | -2.62% | 1.59% | 107704 | 7233万 | 45.27 | 75.5 | -23.33 | | 13 | *ST仁东 | 2025-12-03 三 | 6.68 | 6.68 | 6.62 | 6.76 | 6.57 | -0.90% | 1.15% | 77822 | 5199万 | 44.87 | 74.83 | -23.12 | | 14 | *ST仁东 | 2025-12-04 四 | 6.65 | 6.62 | 6.47 | 6.69 | 6.44 | -2.27% | 1.56% | 105527 | 6931万 | 43.85 | 73.13 | -22.6 | | 15 | *ST仁东 | 2025-12-05 五 | 6.48 | 6.47 | 6.64 | 6.66 | 6.45 | 2.63% | 1.57% | 106245 | 6973万 | 45 | 75.05 | -23.19 | | 16 | *ST仁东 | 2025-12-08 一 | 6.66 | 6.64 | 6.85 | 6.92 | 6.64 | 3.16% | 1.72% | 116413 | 7916万 | 46.42 | 77.42 | -23.92 | | 17 | *ST仁东 | 2025-12-09 二 | 6.80 | 6.85 | 6.74 | 6.83 | 6.73 | -1.61% | 1.16% | 78825 | 5338万 | 45.68 | 76.18 | -23.54 | | 18 | *ST仁东 | 2025-12-10 三 | 6.77 | 6.74 | 6.83 | 6.87 | 6.69 | 1.34% | 1.14% | 77378 | 5253万 | 46.29 | 77.2 | -23.85 | | 19 | *ST仁东 | 2025-12-11 四 | 6.83 | 6.83 | 7.12 | 7.17 | 6.79 | 4.25% | 3.28% | 222379 | 15690万 | 48.25 | 80.48 | -24.87 | | 20 | *ST仁东 | 2025-12-12 五 | 7.04 | 7.12 | 7.13 | 7.25 | 7.03 | 0.14% | 2.14% | 144894 | 10325万 | 48.32 | 80.59 | -24.9 | | 21 | *ST仁东 | 2025-12-15 一 | 7.02 | 7.13 | 7.20 | 7.35 | 7.02 | 0.98% | 1.90% | 128719 | 9320万 | 48.8 | 81.38 | -25.15 | | 22 | *ST仁东 | 2025-12-16 二 | 7.15 | 7.20 | 7.15 | 7.25 | 7.11 | -0.69% | 1.68% | 113610 | 8140万 | 48.46 | 80.82 | -24.97 | | 23 | *ST仁东 | 2025-12-17 三 | 7.08 | 7.15 | 6.99 | 7.14 | 6.84 | -2.24% | 2.21% | 149588 | 10402万 | 47.37 | 79.01 | -24.41 | | 24 | *ST仁东 | 2025-12-18 四 | 6.99 | 6.99 | 7.08 | 7.18 | 6.96 | 1.29% | 1.25% | 84572 | 5983万 | 47.98 | 80.02 | -24.73 | | 25 | *ST仁东 | 2025-12-19 五 | 7.10 | 7.08 | 7.23 | 7.32 | 7.10 | 2.12% | 1.50% | 101831 | 7355万 | 49 | 81.72 | -25.25 | | 26 | *ST仁东 | 2025-12-22 一 | 7.25 | 7.23 | 7.20 | 7.27 | 7.14 | -0.41% | 1.21% | 82300 | 5923万 | 48.8 | 81.38 | -25.15 | | 27 | *ST仁东 | 2025-12-23 二 | 7.19 | 7.20 | 7.32 | 7.44 | 7.19 | 1.67% | 2.18% | 147764 | 10829万 | 49.61 | 82.74 | -25.57 | | 28 | *ST仁东 | 2025-12-24 三 | 7.30 | 7.32 | 7.32 | 7.41 | 7.28 | 0.00% | 1.64% | 111474 | 8170万 | 49.61 | 82.74 | -25.57 | | 29 | *ST仁东 | 2025-12-25 四 | 7.27 | 7.32 | 7.24 | 7.36 | 7.21 | -1.09% | 2.03% | 137447 | 10027万 | 49.07 | 81.83 | -25.29 | | 30 | *ST仁东 | 2025-12-26 五 | 7.29 | 7.24 | 7.44 | 7.49 | 7.22 | 2.76% | 2.87% | 194657 | 14373万 | 50.42 | 84.09 | -25.98 | | 31 | *ST仁东 | 2025-12-29 一 | 7.44 | 7.44 | 7.81 | 7.81 | 7.44 | 4.97% | 4.21% | 285559 | 22150万 | 52.93 | 88.28 | -27.28 | | 32 | *ST仁东 | 2025-12-30 二 | 7.86 | 7.81 | 7.79 | 7.95 | 7.70 | -0.26% | 3.26% | 220803 | 17275万 | 52.8 | 88.05 | -27.21 | | 33 | *ST仁东 | 2025-12-31 三 | 7.79 | 7.79 | 8.02 | 8.06 | 7.70 | 2.95% | 2.96% | 200383 | 15818万 | 54.35 | 90.65 | -28.01 | | 34 | *ST仁东 | 2026-01-05 一 | 7.90 | 8.02 | 7.62 | 7.95 | 7.62 | -4.99% | 4.73% | 320904 | 24598万 | 51.64 | 86.13 | -26.61 | | 35 | *ST仁东 | 2026-01-06 二 | 7.58 | 7.62 | 7.68 | 7.83 | 7.56 | 0.79% | 3.17% | 214597 | 16556万 | 52.05 | 86.81 | -26.82 | | 36 | *ST仁东 | 2026-01-07 三 | 7.73 | 7.68 | 7.98 | 8.05 | 7.62 | 3.91% | 2.76% | 186722 | 14787万 | 54.08 | 90.2 | -27.87 | | 37 | *ST仁东 | 2026-01-08 四 | 8.09 | 7.98 | 8.38 | 8.38 | 8.05 | 5.01% | 2.59% | 175330 | 14592万 | 56.79 | 94.72 | -29.27 | | 38 | *ST仁东 | 2026-01-09 五 | 8.54 | 8.38 | 8.22 | 8.77 | 8.10 | -1.91% | 5.32% | 360366 | 30374万 | 55.71 | 92.91 | -28.71 | | 39 | *ST仁东 | 2026-01-12 一 | 8.37 | 8.22 | 8.63 | 8.63 | 8.37 | 4.99% | 2.84% | 192759 | 16488万 | 58.49 | 97.54 | -30.14 | | 40 | *ST仁东 | 2026-01-13 二 | 8.85 | 8.63 | 8.87 | 9.06 | 8.71 | 2.78% | 4.63% | 313479 | 28089万 | 60.12 | 100.26 | -30.98 | | 41 | *ST仁东 | 2026-01-14 三 | 8.88 | 8.87 | 9.31 | 9.31 | 8.87 | 4.96% | 4.01% | 271618 | 25122万 | 63.1 | 105.23 | -32.52 | | 42 | *ST仁东 | 2026-01-15 四 | 9.32 | 9.31 | 9.01 | 9.76 | 8.84 | -3.22% | 7.36% | 498835 | 46301万 | 61.06 | 101.84 | -31.47 | | 43 | *ST仁东 | 2026-01-16 五 | 9.01 | 9.01 | 9.46 | 9.46 | 9.01 | 4.99% | 3.39% | 229760 | 21456万 | 64.11 | 106.93 | -33.04 | | 44 | *ST仁东 | 2026-01-19 一 | 9.65 | 9.46 | 9.41 | 9.80 | 9.35 | -0.53% | 3.95% | 267653 | 25466万 | 63.77 | 106.36 | -32.86 | | 45 | *ST仁东 | 2026-01-20 二 | 9.41 | 9.41 | 9.08 | 9.63 | 9.05 | -3.51% | 3.30% | 223425 | 20499万 | 61.54 | 102.63 | -31.71 | | 46 | *ST仁东 | 2026-01-21 三 | 9.15 | 9.08 | 9.15 | 9.30 | 8.95 | 0.77% | 2.20% | 149221 | 13624万 | 62.01 | 103.42 | -31.96 | | 47 | *ST仁东 | 2026-01-22 四 | 9.23 | 9.15 | 9.18 | 9.34 | 9.06 | 0.33% | 1.63% | 110446 | 10146万 | 62.22 | 103.76 | -32.06 | | 48 | *ST仁东 | 2026-01-23 五 | 9.19 | 9.18 | 9.45 | 9.55 | 9.12 | 2.94% | 2.30% | 155729 | 14517万 | 64.05 | 106.81 | -33 | | 49 | *ST仁东 | 2026-01-26 一 | 9.52 | 9.45 | 9.92 | 9.92 | 9.40 | 4.97% | 3.42% | 231598 | 22691万 | 67.23 | 112.12 | -34.65 | | 50 | *ST仁东 | 2026-01-27 二 | 9.92 | 9.92 | 10.12 | 10.36 | 9.77 | 2.02% | 4.46% | 302408 | 30399万 | 68.59 | 114.39 | -35.34 | | 51 | *ST仁东 | 2026-01-28 三 | 10.23 | 10.12 | 10.55 | 10.63 | 10.15 | 4.25% | 4.59% | 310785 | 32527万 | 71.5 | 119.25 | -36.85 | | 52 | *ST仁东 | 2026-01-29 四 | 10.36 | 10.55 | 10.24 | 10.49 | 10.11 | -2.94% | 3.60% | 244127 | 25023万 | 69.4 | 115.74 | -35.76 | | 53 | *ST仁东 | 2026-01-30 五 | 10.24 | 10.24 | 10.12 | 10.46 | 10.00 | -1.17% | 2.20% | 149132 | 15173万 | 68.59 | 114.39 | -35.34 | | 54 | *ST仁东 | 2026-02-02 一 | 10.12 | 10.12 | 9.78 | 10.20 | 9.77 | -3.36% | 2.92% | 197896 | 19715万 | 66.28 | 110.54 | -34.16 | | 55 | *ST仁东 | 2026-02-03 二 | 9.79 | 9.78 | 9.98 | 10.08 | 9.61 | 2.04% | 2.30% | 155824 | 15458万 | 67.64 | 112.8 | -34.86 | | 56 | *ST仁东 | 2026-02-04 三 | 9.77 | 9.98 | 9.48 | 10.02 | 9.48 | -5.01% | 3.49% | 236828 | 22821万 | 64.25 | 107.15 | -33.11 | | 57 | *ST仁东 | 2026-02-05 四 | 9.01 | 9.48 | 9.01 | 9.25 | 9.01 | -4.96% | 4.22% | 286155 | 25967万 | 61.06 | 101.84 | -31.47 | | 58 | *ST仁东 | 2026-02-06 五 | 9.05 | 9.01 | 8.89 | 9.42 | 8.87 | -1.33% | 3.46% | 234260 | 21371万 | 60.25 | 100.48 | -31.05 | | 59 | *ST仁东 | 2026-02-09 一 | 9.03 | 8.89 | 9.07 | 9.19 | 8.89 | 2.02% | 2.19% | 148202 | 13429万 | 61.47 | 102.52 | -31.68 | | 60 | *ST仁东 | 2026-02-10 二 | 9.10 | 9.07 | 9.22 | 9.34 | 9.08 | 1.65% | 2.05% | 138902 | 12805万 | 62.49 | 104.21 | -32.2 | | 61 | *ST仁东 | 2026-02-11 三 | 9.20 | 9.22 | 9.08 | 9.28 | 9.07 | -1.52% | 1.85% | 125045 | 11440万 | 61.54 | 102.63 | -31.71 | | 62 | *ST仁东 | 2026-02-12 四 | 9.08 | 9.08 | 9.03 | 9.15 | 9.00 | -0.55% | 1.39% | 94168 | 8546万 | 61.2 | 102.07 | -31.54 | | 63 | *ST仁东 | 2026-02-13 五 | 9.48 | 9.03 | 9.48 | 9.48 | 9.25 | 4.98% | 3.67% | 248573 | 23485万 | 64.25 | 107.15 | -33.11 | | 64 | *ST仁东 | 2026-02-24 二 | 9.66 | 9.48 | 9.95 | 9.95 | 9.60 | 4.96% | 1.35% | 91382 | 8944万 | 67.43 | 112.46 | -34.75 | | 65 | *ST仁东 | 2026-02-25 三 | 10.35 | 9.95 | 10.26 | 10.45 | 10.10 | 3.12% | 4.18% | 283060 | 29371万 | 69.54 | 115.97 | -35.83 | | 66 | *ST仁东 | 2026-02-26 四 | 10.38 | 10.26 | 10.42 | 10.65 | 10.06 | 1.56% | 3.80% | 257739 | 26714万 | 70.62 | 117.78 | -36.39 | | 67 | *ST仁东 | 2026-02-27 五 | 10.58 | 10.42 | 10.13 | 10.58 | 10.01 | -2.78% | 4.03% | 273075 | 27823万 | 68.65 | 114.5 | -35.38 | | 68 | *ST仁东 | 2026-03-02 一 | 10.03 | 10.13 | 10.09 | 10.44 | 9.92 | -0.39% | 3.05% | 206648 | 20970万 | 68.38 | 114.05 | 31.72 | | 69 | *ST仁东 | 2026-03-03 二 | 9.99 | 10.09 | 9.89 | 10.19 | 9.77 | -1.98% | 3.08% | 208851 | 20854万 | 67.03 | 111.79 | 31.09 | | 70 | *ST仁东 | 2026-03-04 三 | 9.80 | 9.89 | 9.41 | 10.14 | 9.40 | -4.85% | 3.75% | 254188 | 24794万 | 63.77 | 106.36 | 29.58 | | 71 | *ST仁东 | 2026-03-05 四 | 9.58 | 9.41 | 9.60 | 9.81 | 9.46 | 2.02% | 2.95% | 199759 | 19305万 | 65.06 | 108.51 | 30.18 | | 72 | *ST仁东 | 2026-03-06 五 | 9.59 | 9.60 | 9.67 | 9.67 | 9.46 | 0.73% | 1.52% | 102758 | 9865万 | 65.54 | 109.3 | 30.4 | | 73 | *ST仁东 | 2026-03-09 一 | 9.55 | 9.67 | 9.40 | 9.59 | 9.28 | -2.79% | 2.19% | 148109 | 13887万 | 63.71 | 106.25 | 29.55 | | 74 | *ST仁东 | 2026-03-10 二 | 9.51 | 9.40 | 9.66 | 9.70 | 9.38 | 2.77% | 1.91% | 129677 | 12350万 | 65.47 | 109.19 | 30.37 | | 75 | *ST仁东 | 2026-03-11 三 | 9.62 | 9.66 | 9.43 | 9.66 | 9.38 | -2.38% | 1.99% | 134870 | 12734万 | 63.91 | 106.59 | 29.64 | | 76 | *ST仁东 | 2026-03-12 四 | 9.37 | 9.43 | 9.49 | 9.57 | 9.16 | 0.64% | 2.35% | 159338 | 14930万 | 64.32 | 107.26 | 29.83 | | 77 | *ST仁东 | 2026-03-13 五 | 9.49 | 9.49 | 9.94 | 9.96 | 9.45 | 4.74% | 3.80% | 257801 | 25271万 | 67.37 | 112.35 | 31.25 | | 78 | *ST仁东 | 2026-03-16 一 | 9.75 | 9.94 | 9.69 | 9.79 | 9.58 | -2.52% | 2.50% | 169145 | 16366万 | 65.67 | 109.53 | 30.46 | | 79 | *ST仁东 | 2026-03-17 二 | 9.25 | 9.69 | 9.29 | 9.54 | 9.22 | -4.13% | 2.33% | 158125 | 14794万 | 62.96 | 105 | 29.2 | | 80 | *ST仁东 | 2026-03-18 三 | 9.33 | 9.29 | 9.20 | 9.35 | 9.04 | -0.97% | 1.79% | 121117 | 11069万 | 62.35 | 103.99 | 28.92 | | 81 | *ST仁东 | 2026-03-19 四 | 9.22 | 9.20 | 9.23 | 9.51 | 9.17 | 0.33% | 1.26% | 128019 | 11980万 | 93.71 | 104.33 | 29.01 | | 82 | *ST仁东 | 2026-03-20 五 | 9.31 | 9.23 | 9.46 | 9.68 | 9.30 | 2.49% | 1.92% | 194728 | 18551万 | 96.05 | 106.93 | 29.74 | | 83 | *ST仁东 | 2026-03-23 一 | 9.20 | 9.46 | 9.01 | 9.23 | 8.99 | -4.76% | 1.55% | 157464 | 14277万 | 91.48 | 101.84 | 28.32 | | 84 | *ST仁东 | 2026-03-24 二 | 9.15 | 9.01 | 9.32 | 9.37 | 9.02 | 3.44% | 1.20% | 122235 | 11221万 | 94.63 | 105.34 | 29.3 | | 85 | *ST仁东 | 2026-03-25 三 | 9.37 | 9.32 | 9.62 | 9.73 | 9.32 | 3.22% | 1.46% | 148448 | 14166万 | 97.67 | 108.73 | 30.24 | | 86 | *ST仁东 | 2026-03-26 四 | 9.70 | 9.62 | 9.58 | 9.77 | 9.47 | -0.42% | 1.12% | 113723 | 10906万 | 97.26 | 108.28 | 30.11 | | 87 | *ST仁东 | 2026-03-27 五 | 9.54 | 9.58 | 9.53 | 9.57 | 9.44 | -0.52% | 0.96% | 97809 | 9283万 | 96.76 | 107.72 | 29.96 | | 88 | *ST仁东 | 2026-03-30 一 | 9.29 | 9.53 | 9.19 | 9.33 | 9.15 | -3.57% | 1.30% | 132313 | 12199万 | 93.31 | 103.87 | 28.89 | | 89 | *ST仁东 | 2026-03-31 二 | 9.13 | 9.19 | 8.84 | 9.21 | 8.80 | -3.81% | 1.56% | 158010 | 14243万 | 89.75 | 99.92 | 27.79 | | 90 | *ST仁东 | 2026-04-01 三 | 8.99 | 8.84 | 8.60 | 8.99 | 8.43 | -2.71% | 2.07% | 209802 | 18046万 | 87.32 | 97.21 | 27.03 | | 91 | *ST仁东 | 2026-04-02 四 | 8.57 | 8.60 | 8.49 | 8.65 | 8.48 | -1.28% | 0.85% | 85814 | 7336万 | 86.2 | 95.96 | 26.69 | | 92 | *ST仁东 | 2026-04-03 五 | 8.62 | 8.49 | 8.83 | 8.91 | 8.56 | 4.00% | 1.94% | 196892 | 17385万 | 89.65 | 99.8 | 27.76 | | 93 | *ST仁东 | 2026-04-10 五 | 9.52 | 9.36 | 9.46 | 9.62 | 9.36 | 1.07% | 1.43% | 145240 | 13774万 | 96.05 | 106.93 | 29.74 | | 94 | 仁东控股 | 2026-04-14 二 | 10.18 | 9.46 | 10.41 | 10.41 | 9.79 | 10.04% | 5.74% | 582784 | 59968万 | 105.69 | 117.66 | 32.72 | | 95 | 仁东控股 | 2026-04-15 三 | 10.79 | 10.41 | 10.20 | 11.22 | 9.80 | -2.02% | 9.18% | 931642 | 97715万 | 103.56 | 115.29 | 32.06 | | 96 | 仁东控股 | 2026-04-16 四 | 10.18 | 10.20 | 10.12 | 10.55 | 9.80 | -0.78% | 6.03% | 612614 | 62594万 | 102.75 | 114.39 | 31.81 | | 97 | 仁东控股 | 2026-04-17 五 | 10.02 | 10.12 | 10.49 | 10.76 | 9.96 | 3.66% | 6.42% | 652253 | 67534万 | 106.5 | 118.57 | 32.98 | | 98 | 仁东控股 | 2026-04-20 一 | 11.20 | 10.49 | 11.54 | 11.54 | 11.01 | 10.01% | 2.03% | 206501 | 23633万 | 117.16 | 130.44 | 36.28 | | 99 | 仁东控股 | 2026-04-21 二 | 11.88 | 11.54 | 12.07 | 12.47 | 11.54 | 4.59% | 10.43% | 1058523 | 126246万 | 122.55 | 136.43 | 37.94 | | 100 | 仁东控股 | 2026-04-22 三 | 11.96 | 12.07 | 12.53 | 12.87 | 11.80 | 3.81% | 8.19% | 831868 | 102226万 | 127.22 | 141.63 | 39.39 | | 101 | 仁东控股 | 2026-04-23 四 | 12.55 | 12.53 | 12.62 | 13.40 | 12.40 | 0.72% | 7.85% | 797229 | 102364万 | 128.13 | 142.64 | 39.67 | | 102 | 仁东控股 | 2026-04-24 五 | 12.42 | 12.62 | 11.61 | 12.50 | 11.61 | -8.00% | 7.94% | 806617 | 95909万 | 117.88 | 131.23 | 36.5 | | 103 | 仁东控股 | 2026-04-27 一 | 11.85 | 11.61 | 11.71 | 11.87 | 11.20 | 0.86% | 6.05% | 614290 | 70823万 | 118.89 | 132.36 | 36.81 | | 104 | 仁东控股 | 2026-04-28 二 | 11.71 | 11.71 | 12.88 | 12.88 | 11.70 | 9.99% | 8.49% | 862180 | 109155万 | 130.77 | 145.58 | 40.49 | | 105 | 仁东控股 | 2026-04-29 三 | 12.73 | 12.88 | 12.53 | 13.10 | 12.32 | -2.72% | 9.25% | 938782 | 119161万 | 127.22 | 141.63 | -180.84 | | 106 | 仁东控股 | 2026-04-30 四 | 12.50 | 12.53 | 12.41 | 12.74 | 12.31 | -0.96% | 4.38% | 444812 | 55336万 | 126 | 140.27 | -179.11 |
|
行情刷新 | 流通股东
 |
