| 股票名称 | 代码 002762 | 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金比 | 2026-02-04 三 | 6.90 | 6.92 | 6.86 | 6.94 | 6.85 | -0.87% | 0.69% | 14555 | 1002万 | 14.5 | 24.29 | -143.99 | | 2 | *ST金比 | 2026-02-03 二 | 6.80 | 6.80 | 6.92 | 6.93 | 6.76 | 1.76% | 1.19% | 25068 | 1720万 | 14.63 | 24.5 | -145.25 | | 3 | *ST金比 | 2026-02-02 一 | 6.91 | 7.00 | 6.80 | 6.94 | 6.72 | -2.86% | 1.99% | 42061 | 2874万 | 14.37 | 24.07 | -142.73 | | 4 | *ST金比 | 2026-01-30 五 | 6.98 | 6.99 | 7.00 | 7.07 | 6.91 | 0.14% | 1.08% | 22925 | 1604万 | 14.8 | 24.78 | -146.93 | | 5 | *ST金比 | 2026-01-29 四 | 7.06 | 7.09 | 6.99 | 7.08 | 6.92 | -1.41% | 1.39% | 29390 | 2057万 | 14.78 | 24.75 | -146.72 | | 6 | *ST金比 | 2026-01-28 三 | 7.17 | 7.24 | 7.09 | 7.22 | 7.04 | -2.07% | 2.19% | 46252 | 3284万 | 14.99 | 25.1 | -148.82 | | 7 | *ST金比 | 2026-01-27 二 | 7.21 | 7.26 | 7.24 | 7.25 | 7.11 | -0.28% | 0.98% | 20654 | 1487万 | 15.3 | 25.63 | -151.97 | | 8 | *ST金比 | 2026-01-26 一 | 7.57 | 7.57 | 7.26 | 7.57 | 7.20 | -4.10% | 2.05% | 43241 | 3162万 | 15.35 | 25.7 | -152.39 | | 9 | *ST金比 | 2026-01-23 五 | 7.61 | 7.59 | 7.57 | 7.75 | 7.41 | -0.26% | 2.51% | 52999 | 4012万 | 16 | 26.8 | -158.9 | | 10 | *ST金比 | 2026-01-22 四 | 7.57 | 7.49 | 7.59 | 7.60 | 7.45 | 1.34% | 1.49% | 31518 | 2373万 | 16.04 | 26.87 | -159.32 | | 11 | *ST金比 | 2026-01-21 三 | 7.49 | 7.49 | 7.49 | 7.54 | 7.41 | 0.00% | 1.80% | 38133 | 2854万 | 15.83 | 26.52 | -157.22 | | 12 | *ST金比 | 2026-01-20 二 | 7.24 | 7.29 | 7.49 | 7.62 | 7.24 | 2.74% | 3.63% | 76681 | 5669万 | 15.83 | 26.52 | -157.22 | | 13 | *ST金比 | 2026-01-19 一 | 6.97 | 6.94 | 7.29 | 7.29 | 6.97 | 5.04% | 3.51% | 74155 | 5326万 | 15.41 | 25.81 | -153.02 | | 14 | *ST金比 | 2026-01-16 五 | 6.97 | 6.96 | 6.94 | 6.99 | 6.86 | -0.29% | 1.47% | 31178 | 2155万 | 14.67 | 24.57 | -145.67 | | 15 | *ST金比 | 2026-01-15 四 | 7.01 | 7.01 | 6.96 | 7.01 | 6.89 | -0.71% | 1.44% | 30420 | 2108万 | 14.71 | 24.64 | -146.09 | | 16 | *ST金比 | 2026-01-14 三 | 6.98 | 7.01 | 7.01 | 7.08 | 6.93 | 0.00% | 1.54% | 32496 | 2273万 | 14.82 | 24.82 | -147.14 | | 17 | *ST金比 | 2026-01-13 二 | 7.21 | 7.18 | 7.01 | 7.22 | 6.98 | -2.37% | 2.16% | 45733 | 3226万 | 14.82 | 24.82 | -147.14 | | 18 | *ST金比 | 2026-01-12 一 | 7.37 | 7.38 | 7.18 | 7.40 | 7.14 | -2.71% | 3.05% | 64471 | 4635万 | 15.18 | 25.42 | -150.71 | | 19 | *ST金比 | 2026-01-09 五 | 7.20 | 7.20 | 7.38 | 7.48 | 7.09 | 2.50% | 3.60% | 76164 | 5525万 | 15.6 | 26.13 | -154.91 | | 20 | *ST金比 | 2026-01-08 四 | 7.12 | 7.15 | 7.20 | 7.34 | 7.12 | 0.70% | 1.53% | 32367 | 2347万 | 15.22 | 25.49 | -151.13 | | 21 | *ST金比 | 2026-01-07 三 | 7.31 | 7.23 | 7.15 | 7.34 | 7.09 | -1.11% | 2.40% | 50795 | 3650万 | 15.11 | 25.31 | -150.08 | | 22 | *ST金比 | 2026-01-06 二 | 7.09 | 7.10 | 7.23 | 7.32 | 7.05 | 1.83% | 1.88% | 39713 | 2863万 | 15.28 | 25.6 | -151.76 | | 23 | *ST金比 | 2026-01-05 一 | 6.96 | 6.88 | 7.10 | 7.15 | 6.88 | 3.20% | 1.43% | 30126 | 2124万 | 15.01 | 25.14 | -149.03 | | 24 | *ST金比 | 2025-12-31 三 | 6.98 | 6.88 | 6.88 | 6.98 | 6.85 | 0.00% | 0.67% | 14112 | 972万 | 14.54 | 24.36 | -144.41 | | 25 | *ST金比 | 2025-12-30 二 | 6.90 | 6.91 | 6.88 | 6.97 | 6.82 | -0.43% | 1.23% | 26006 | 1791万 | 14.54 | 24.36 | -144.41 | | 26 | *ST金比 | 2025-12-29 一 | 7.09 | 7.06 | 6.91 | 7.11 | 6.79 | -2.12% | 1.53% | 32285 | 2225万 | 14.61 | 24.46 | -145.04 | | 27 | *ST金比 | 2025-12-26 五 | 6.99 | 6.99 | 7.06 | 7.20 | 6.99 | 1.00% | 1.22% | 25791 | 1828万 | 14.92 | 24.99 | -148.19 | | 28 | *ST金比 | 2025-12-25 四 | 7.08 | 7.08 | 6.99 | 7.08 | 6.88 | -1.27% | 1.12% | 23660 | 1654万 | 14.78 | 24.75 | -146.72 | | 29 | *ST金比 | 2025-12-24 三 | 7.02 | 7.09 | 7.08 | 7.15 | 7.02 | -0.14% | 0.85% | 17994 | 1272万 | 14.97 | 25.06 | -148.61 | | 30 | *ST金比 | 2025-12-23 二 | 7.31 | 7.24 | 7.09 | 7.32 | 7.03 | -2.07% | 1.40% | 29693 | 2109万 | 14.99 | 25.1 | -148.82 | | 31 | *ST金比 | 2025-12-22 一 | 7.20 | 7.09 | 7.24 | 7.26 | 7.08 | 2.12% | 1.90% | 40138 | 2885万 | 15.3 | 25.63 | -151.97 | | 32 | *ST金比 | 2025-12-19 五 | 6.82 | 6.75 | 7.09 | 7.09 | 6.82 | 5.04% | 1.33% | 28104 | 1957万 | 14.99 | 25.1 | -148.82 | | 33 | *ST金比 | 2025-12-18 四 | 6.83 | 6.82 | 6.75 | 6.90 | 6.69 | -1.03% | 1.30% | 27440 | 1856万 | 14.27 | 23.9 | -141.69 | | 34 | *ST金比 | 2025-12-17 三 | 6.93 | 6.96 | 6.82 | 7.02 | 6.70 | -2.01% | 1.24% | 26205 | 1788万 | 14.42 | 24.14 | -143.15 | | 35 | *ST金比 | 2025-12-16 二 | 6.87 | 6.87 | 6.96 | 7.08 | 6.76 | 1.31% | 1.93% | 40706 | 2814万 | 14.71 | 24.64 | -146.09 | | 36 | *ST金比 | 2025-12-15 一 | 7.05 | 7.02 | 6.87 | 7.10 | 6.86 | -2.14% | 1.26% | 26648 | 1847万 | 14.52 | 24.32 | -144.2 | | 37 | *ST金比 | 2025-12-12 五 | 7.14 | 7.14 | 7.02 | 7.14 | 7.00 | -1.68% | 0.74% | 15628 | 1105万 | 14.84 | 24.85 | -147.35 | | 38 | *ST金比 | 2025-12-11 四 | 7.39 | 7.36 | 7.14 | 7.45 | 7.14 | -2.99% | 1.24% | 26288 | 1899万 | 15.09 | 25.28 | -149.87 | | 39 | *ST金比 | 2025-12-10 三 | 7.22 | 7.23 | 7.36 | 7.50 | 7.20 | 1.80% | 2.15% | 45465 | 3347万 | 15.56 | 26.06 | -154.49 | | 40 | *ST金比 | 2025-12-09 二 | 7.21 | 7.20 | 7.23 | 7.36 | 7.11 | 0.42% | 1.58% | 33410 | 2411万 | 15.28 | 25.6 | -151.76 | | 41 | *ST金比 | 2025-12-08 一 | 7.26 | 7.33 | 7.20 | 7.44 | 7.18 | -1.77% | 1.59% | 33620 | 2456万 | 15.22 | 25.49 | -151.13 | | 42 | *ST金比 | 2025-12-05 五 | 7.27 | 7.27 | 7.33 | 7.37 | 7.20 | 0.83% | 0.93% | 19694 | 1436万 | 15.49 | 25.95 | -153.86 | | 43 | *ST金比 | 2025-12-04 四 | 7.40 | 7.31 | 7.27 | 7.40 | 7.24 | -0.55% | 0.97% | 20586 | 1502万 | 15.37 | 25.74 | -152.6 | | 44 | *ST金比 | 2025-12-03 三 | 7.49 | 7.53 | 7.31 | 7.61 | 7.31 | -2.92% | 0.99% | 20963 | 1554万 | 15.45 | 25.88 | -153.44 | | 45 | *ST金比 | 2025-12-02 二 | 7.53 | 7.60 | 7.53 | 7.79 | 7.45 | -0.92% | 1.18% | 24972 | 1878万 | 15.92 | 26.66 | -158.06 | | 46 | *ST金比 | 2025-12-01 一 | 7.69 | 7.68 | 7.60 | 7.83 | 7.47 | -1.04% | 1.76% | 37196 | 2835万 | 16.06 | 26.91 | -159.53 | | 47 | *ST金比 | 2025-11-28 五 | 7.70 | 7.70 | 7.68 | 7.90 | 7.68 | -0.26% | 1.72% | 36298 | 2813万 | 16.23 | 27.19 | -161.21 | | 48 | *ST金比 | 2025-11-27 四 | 7.74 | 7.61 | 7.70 | 7.82 | 7.62 | 1.18% | 2.01% | 42432 | 3267万 | 16.28 | 27.26 | -161.63 | | 49 | *ST金比 | 2025-11-26 三 | 7.69 | 7.57 | 7.61 | 7.80 | 7.48 | 0.53% | 3.69% | 78088 | 5978万 | 16.09 | 26.94 | -159.74 | | 50 | *ST金比 | 2025-11-25 二 | 7.49 | 7.21 | 7.57 | 7.57 | 7.42 | 4.99% | 1.68% | 35433 | 2676万 | 16 | 26.8 | -158.9 | | 51 | *ST金比 | 2025-11-24 一 | 6.87 | 6.87 | 7.21 | 7.21 | 6.80 | 4.95% | 1.93% | 40841 | 2898万 | 15.24 | 25.53 | -151.34 | | 52 | *ST金比 | 2025-11-21 五 | 7.23 | 7.23 | 6.87 | 7.23 | 6.87 | -4.98% | 2.80% | 59115 | 4112万 | 14.52 | 24.32 | -144.2 | | 53 | *ST金比 | 2025-11-20 四 | 7.45 | 7.51 | 7.23 | 7.50 | 7.13 | -3.73% | 3.38% | 71515 | 5199万 | 15.28 | 25.6 | -151.76 | | 54 | *ST金比 | 2025-11-19 三 | 7.82 | 7.75 | 7.51 | 7.82 | 7.49 | -3.10% | 1.54% | 32489 | 2473万 | 15.87 | 26.59 | -157.64 | | 55 | *ST金比 | 2025-11-18 二 | 7.78 | 7.87 | 7.75 | 7.88 | 7.71 | -1.52% | 1.22% | 25728 | 2001万 | 16.38 | 27.44 | -162.68 | | 56 | *ST金比 | 2025-11-17 一 | 8.04 | 7.97 | 7.87 | 8.04 | 7.70 | -1.25% | 1.52% | 32033 | 2514万 | 16.64 | 27.86 | -165.19 | | 57 | *ST金比 | 2025-11-14 五 | 8.01 | 8.01 | 7.97 | 8.14 | 7.88 | -0.50% | 1.79% | 37760 | 3020万 | 16.85 | 28.22 | -167.29 | | 58 | *ST金比 | 2025-11-13 四 | 7.79 | 7.80 | 8.01 | 8.05 | 7.70 | 2.69% | 2.28% | 48190 | 3823万 | 16.93 | 28.36 | -168.13 | | 59 | *ST金比 | 2025-11-12 三 | 7.80 | 7.80 | 7.80 | 7.83 | 7.67 | 0.00% | 1.32% | 27847 | 2157万 | 16.49 | 27.61 | -163.73 | | 60 | *ST金比 | 2025-11-11 二 | 7.78 | 7.74 | 7.80 | 7.83 | 7.67 | 0.78% | 1.46% | 30838 | 2394万 | 16.49 | 27.61 | -163.73 | | 61 | *ST金比 | 2025-11-10 一 | 8.02 | 8.02 | 7.74 | 8.02 | 7.73 | -3.49% | 2.99% | 63265 | 4940万 | 16.36 | 27.4 | -162.47 | | 62 | *ST金比 | 2025-11-07 五 | 8.15 | 8.15 | 8.02 | 8.15 | 7.96 | -1.60% | 1.21% | 25522 | 2050万 | 16.95 | 28.39 | -168.34 | | 63 | *ST金比 | 2025-11-06 四 | 8.17 | 8.17 | 8.15 | 8.20 | 7.95 | -0.24% | 1.43% | 30200 | 2435万 | 17.23 | 28.85 | -171.07 | | 64 | *ST金比 | 2025-11-05 三 | 8.19 | 8.17 | 8.17 | 8.24 | 8.10 | 0.00% | 1.36% | 28738 | 2351万 | 17.27 | 28.92 | -171.49 | | 65 | *ST金比 | 2025-11-04 二 | 8.13 | 8.14 | 8.17 | 8.26 | 8.05 | 0.37% | 1.76% | 37195 | 3036万 | 17.27 | 28.92 | -171.49 | | 66 | *ST金比 | 2025-11-03 一 | 7.91 | 7.90 | 8.14 | 8.16 | 7.88 | 3.04% | 2.65% | 56054 | 4534万 | 17.21 | 28.82 | -170.86 | | 67 | *ST金比 | 2025-10-31 五 | 7.89 | 7.82 | 7.90 | 7.98 | 7.78 | 1.02% | 1.86% | 39381 | 3106万 | 16.7 | 27.97 | -165.82 | | 68 | *ST金比 | 2025-10-30 四 | 7.86 | 7.86 | 7.82 | 7.95 | 7.79 | -0.51% | 1.10% | 23170 | 1826万 | 16.53 | 27.68 | -164.15 | | 69 | *ST金比 | 2025-10-29 三 | 7.96 | 7.95 | 7.86 | 8.08 | 7.81 | -1.13% | 1.37% | 29060 | 2294万 | 16.61 | 27.83 | -164.98 | | 70 | *ST金比 | 2025-10-28 二 | 8.03 | 7.94 | 7.95 | 8.12 | 7.89 | 0.13% | 2.49% | 52738 | 4223万 | 16.8 | 28.14 | -166.87 | | 71 | *ST金比 | 2025-10-27 一 | 7.56 | 7.76 | 7.94 | 8.06 | 7.53 | 2.32% | 3.51% | 74295 | 5887万 | 16.78 | 28.11 | -166.66 | | 72 | *ST金比 | 2025-10-24 五 | 8.22 | 8.13 | 7.76 | 8.22 | 7.72 | -4.55% | 5.50% | 116267 | 9085万 | 16.4 | 27.47 | 74.29 | | 73 | *ST金比 | 2025-10-23 四 | 8.33 | 8.43 | 8.13 | 8.42 | 8.08 | -3.56% | 2.68% | 56684 | 4638万 | 17.19 | 28.78 | 77.83 | | 74 | *ST金比 | 2025-10-22 三 | 8.47 | 8.42 | 8.43 | 8.60 | 8.35 | 0.12% | 1.66% | 34991 | 2966万 | 17.82 | 29.84 | 80.7 | | 75 | *ST金比 | 2025-10-21 二 | 8.37 | 8.37 | 8.42 | 8.46 | 8.08 | 0.60% | 2.97% | 62783 | 5197万 | 17.8 | 29.81 | 80.61 | | 76 | *ST金比 | 2025-10-20 一 | 8.53 | 8.52 | 8.37 | 8.69 | 8.25 | -1.76% | 3.67% | 77570 | 6575万 | 17.69 | 29.63 | 80.13 | | 77 | *ST金比 | 2025-10-17 五 | 8.48 | 8.93 | 8.52 | 8.69 | 8.48 | -4.59% | 3.91% | 82630 | 7022万 | 18.01 | 30.16 | 81.56 | | 78 | *ST金比 | 2025-10-16 四 | 9.12 | 9.18 | 8.93 | 9.28 | 8.89 | -2.72% | 2.93% | 61952 | 5601万 | 18.88 | 31.61 | 85.49 | | 79 | *ST金比 | 2025-10-15 三 | 9.17 | 8.99 | 9.18 | 9.20 | 8.92 | 2.11% | 1.99% | 42123 | 3835万 | 19.4 | 32.5 | 87.88 | | 80 | *ST金比 | 2025-10-14 二 | 8.90 | 8.83 | 8.99 | 9.20 | 8.90 | 1.81% | 2.69% | 56914 | 5151万 | 19 | 31.83 | 86.06 | | 81 | *ST金比 | 2025-10-13 一 | 8.26 | 8.64 | 8.83 | 8.85 | 8.24 | 2.20% | 3.10% | 65609 | 5628万 | 18.66 | 31.26 | 84.53 | | 82 | *ST金比 | 2025-10-10 五 | 8.66 | 8.79 | 8.64 | 8.81 | 8.57 | -1.71% | 2.71% | 57284 | 4960万 | 18.26 | 30.59 | 82.71 | | 83 | *ST金比 | 2025-10-09 四 | 9.33 | 9.11 | 8.79 | 9.33 | 8.76 | -3.51% | 3.27% | 69148 | 6195万 | 18.58 | 31.12 | 84.15 | | 84 | *ST金比 | 2025-09-29 一 | 9.51 | 9.45 | 8.98 | 9.51 | 8.98 | -4.97% | 5.49% | 116013 | 10504万 | 18.98 | 31.79 | 85.97 | | 85 | *ST金比 | 2025-09-26 五 | 9.18 | 9.09 | 9.45 | 9.54 | 9.10 | 3.96% | 6.77% | 143114 | 13441万 | 19.98 | 33.46 | 90.47 | | 86 | *ST金比 | 2025-09-25 四 | 8.82 | 8.66 | 9.09 | 9.09 | 8.73 | 4.97% | 5.10% | 107852 | 9727万 | 19.21 | 32.18 | 87.02 | | 87 | *ST金比 | 2025-09-24 三 | 8.25 | 8.25 | 8.66 | 8.66 | 8.25 | 4.97% | 3.08% | 65003 | 5546万 | 18.31 | 30.66 | 82.9 | | 88 | *ST金比 | 2025-09-23 二 | 8.52 | 8.50 | 8.25 | 8.55 | 8.20 | -2.94% | 2.81% | 59385 | 4962万 | 17.44 | 29.21 | 78.98 | | 89 | *ST金比 | 2025-09-22 一 | 8.12 | 8.10 | 8.50 | 8.50 | 8.09 | 4.94% | 3.38% | 71512 | 5996万 | 17.97 | 30.09 | 81.37 | | 90 | *ST金比 | 2025-09-19 五 | 8.20 | 8.14 | 8.10 | 8.22 | 7.98 | -0.49% | 2.14% | 45308 | 3656万 | 17.12 | 28.68 | 77.54 | | 91 | *ST金比 | 2025-09-18 四 | 8.30 | 8.33 | 8.14 | 8.36 | 8.12 | -2.28% | 2.53% | 53384 | 4365万 | 17.21 | 28.82 | 77.93 | | 92 | *ST金比 | 2025-09-17 三 | 8.45 | 8.45 | 8.33 | 8.61 | 8.26 | -1.42% | 2.46% | 52011 | 4351万 | 17.61 | 29.49 | 79.74 | | 93 | *ST金比 | 2025-09-16 二 | 8.16 | 8.15 | 8.45 | 8.55 | 8.15 | 3.68% | 4.00% | 84573 | 7102万 | 17.86 | 29.92 | 80.89 | | 94 | *ST金比 | 2025-09-15 一 | 8.36 | 8.36 | 8.15 | 8.41 | 7.96 | -2.51% | 5.41% | 114260 | 9240万 | 17.23 | 28.85 | 78.02 | | 95 | *ST金比 | 2025-09-12 五 | 8.48 | 8.30 | 8.36 | 8.72 | 8.10 | 0.72% | 6.79% | 143599 | 12120万 | 17.67 | 29.6 | 80.03 | | 96 | *ST金比 | 2025-09-11 四 | 7.85 | 7.90 | 8.30 | 8.30 | 7.85 | 5.06% | 4.07% | 86037 | 6957万 | 17.54 | 29.38 | 79.46 | | 97 | *ST金比 | 2025-09-10 三 | 7.70 | 7.65 | 7.90 | 8.03 | 7.61 | 3.27% | 4.74% | 100134 | 7911万 | 16.7 | 27.97 | 75.63 | | 98 | *ST金比 | 2025-09-09 二 | 7.45 | 7.44 | 7.65 | 7.69 | 7.41 | 2.82% | 3.48% | 73521 | 5575万 | 16.17 | 27.08 | 73.23 |
|
行情刷新 | 流通股东
 |
