| 股票名称 | 代码 002786 | 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 | 银宝山新 | 2026-03-20 五 | 7.70 | 7.65 | 7.46 | 7.75 | 7.45 | -2.48% | 1.26% | 62231 | 4698万 | 36.86 | 36.97 | -23.88 | | 2 | 银宝山新 | 2026-03-19 四 | 7.80 | 7.87 | 7.65 | 7.83 | 7.62 | -2.80% | 1.39% | 68622 | 5283万 | 37.8 | 37.91 | -24.49 | | 3 | 银宝山新 | 2026-03-18 三 | 7.84 | 7.80 | 7.87 | 7.87 | 7.73 | 0.90% | 0.94% | 46311 | 3609万 | 38.89 | 39 | -25.2 | | 4 | 银宝山新 | 2026-03-17 二 | 7.96 | 7.92 | 7.80 | 8.03 | 7.78 | -1.52% | 1.12% | 55279 | 4377万 | 38.54 | 38.66 | -24.97 | | 5 | 银宝山新 | 2026-03-16 一 | 7.88 | 7.85 | 7.92 | 7.94 | 7.82 | 0.89% | 0.98% | 48667 | 3838万 | 39.13 | 39.25 | -25.36 | | 6 | 银宝山新 | 2026-03-13 五 | 7.84 | 7.87 | 7.85 | 7.98 | 7.81 | -0.25% | 1.10% | 54484 | 4305万 | 38.79 | 38.91 | -25.13 | | 7 | 银宝山新 | 2026-03-12 四 | 7.98 | 8.02 | 7.87 | 8.02 | 7.86 | -1.87% | 1.15% | 56901 | 4510万 | 38.89 | 39 | -25.2 | | 8 | 银宝山新 | 2026-03-11 三 | 8.04 | 8.04 | 8.02 | 8.14 | 7.98 | -0.25% | 0.98% | 48477 | 3903万 | 39.63 | 39.75 | -25.68 | | 9 | 银宝山新 | 2026-03-10 二 | 8.06 | 7.97 | 8.04 | 8.08 | 8.00 | 0.88% | 1.02% | 50418 | 4053万 | 39.73 | 39.85 | -25.74 | | 10 | 银宝山新 | 2026-03-09 一 | 7.98 | 8.06 | 7.97 | 8.02 | 7.89 | -1.12% | 1.12% | 55100 | 4375万 | 39.38 | 39.5 | -25.52 | | 11 | 银宝山新 | 2026-03-06 五 | 7.90 | 7.94 | 8.06 | 8.06 | 7.89 | 1.51% | 1.31% | 64677 | 5161万 | 39.83 | 39.95 | -25.8 | | 12 | 银宝山新 | 2026-03-05 四 | 7.88 | 7.78 | 7.94 | 8.01 | 7.88 | 2.06% | 1.54% | 76240 | 6064万 | 39.23 | 39.35 | -25.42 | | 13 | 银宝山新 | 2026-03-04 三 | 7.76 | 7.89 | 7.78 | 7.87 | 7.68 | -1.39% | 1.75% | 86367 | 6721万 | 38.44 | 38.56 | -24.91 | | 14 | 银宝山新 | 2026-03-03 二 | 8.03 | 8.02 | 7.89 | 8.15 | 7.86 | -1.62% | 2.60% | 128670 | 10295万 | 38.99 | 39.1 | -25.26 | | 15 | 银宝山新 | 2026-03-02 一 | 8.38 | 8.56 | 8.02 | 8.48 | 8.00 | -6.31% | 3.91% | 193256 | 15738万 | 39.63 | 39.75 | -25.68 | | 16 | 银宝山新 | 2026-02-27 五 | 8.54 | 8.58 | 8.56 | 8.59 | 8.52 | -0.23% | 0.88% | 43382 | 3709万 | 42.3 | 42.42 | -27.4 | | 17 | 银宝山新 | 2026-02-26 四 | 8.65 | 8.65 | 8.58 | 8.69 | 8.56 | -0.81% | 1.06% | 52193 | 4490万 | 42.39 | 42.52 | -27.47 | | 18 | 银宝山新 | 2026-02-25 三 | 8.68 | 8.70 | 8.65 | 8.74 | 8.63 | -0.57% | 1.10% | 54291 | 4715万 | 42.74 | 42.87 | -27.69 | | 19 | 银宝山新 | 2026-02-24 二 | 8.60 | 8.55 | 8.70 | 8.75 | 8.59 | 1.75% | 1.53% | 75508 | 6568万 | 42.99 | 43.12 | -27.85 | | 20 | 银宝山新 | 2026-02-13 五 | 8.55 | 8.52 | 8.55 | 8.61 | 8.52 | 0.35% | 1.00% | 49574 | 4253万 | 42.25 | 42.37 | -27.37 | | 21 | 银宝山新 | 2026-02-12 四 | 8.62 | 8.60 | 8.52 | 8.64 | 8.47 | -0.93% | 1.02% | 50367 | 4314万 | 42.1 | 42.23 | -27.28 | | 22 | 银宝山新 | 2026-02-11 三 | 8.63 | 8.63 | 8.60 | 8.66 | 8.58 | -0.35% | 0.79% | 39203 | 3379万 | 42.49 | 42.62 | -27.53 | | 23 | 银宝山新 | 2026-02-10 二 | 8.58 | 8.58 | 8.63 | 8.67 | 8.51 | 0.58% | 1.17% | 57976 | 5000万 | 42.64 | 42.77 | -27.63 | | 24 | 银宝山新 | 2026-02-09 一 | 8.59 | 8.44 | 8.58 | 8.59 | 8.50 | 1.66% | 1.32% | 65427 | 5599万 | 42.39 | 42.52 | -27.47 | | 25 | 银宝山新 | 2026-02-06 五 | 8.42 | 8.40 | 8.44 | 8.51 | 8.39 | 0.48% | 1.20% | 59247 | 5011万 | 41.7 | 41.83 | -27.02 | | 26 | 银宝山新 | 2026-02-05 四 | 8.41 | 8.44 | 8.40 | 8.49 | 8.39 | -0.47% | 1.02% | 50495 | 4257万 | 41.51 | 41.63 | -26.89 | | 27 | 银宝山新 | 2026-02-04 三 | 8.35 | 8.35 | 8.44 | 8.45 | 8.31 | 1.08% | 1.25% | 61653 | 5171万 | 41.7 | 41.83 | -27.02 | | 28 | 银宝山新 | 2026-02-03 二 | 8.38 | 8.30 | 8.35 | 8.39 | 8.30 | 0.60% | 1.08% | 53583 | 4466万 | 41.26 | 41.38 | -26.73 | | 29 | 银宝山新 | 2026-02-02 一 | 8.39 | 8.40 | 8.30 | 8.45 | 8.29 | -1.19% | 1.34% | 66331 | 5562万 | 41.01 | 41.14 | -26.57 | | 30 | 银宝山新 | 2026-01-30 五 | 8.44 | 8.46 | 8.40 | 8.50 | 8.34 | -0.71% | 1.43% | 70661 | 5941万 | 41.51 | 41.63 | -26.89 | | 31 | 银宝山新 | 2026-01-29 四 | 8.50 | 8.55 | 8.46 | 8.61 | 8.40 | -1.05% | 1.58% | 78167 | 6647万 | 41.8 | 41.93 | -27.08 | | 32 | 银宝山新 | 2026-01-28 三 | 8.79 | 8.81 | 8.55 | 8.83 | 8.53 | -2.95% | 2.12% | 104994 | 9069万 | 42.25 | 42.37 | -27.37 | | 33 | 银宝山新 | 2026-01-27 二 | 8.89 | 8.90 | 8.81 | 8.90 | 8.61 | -1.01% | 1.55% | 76408 | 6688万 | 43.53 | 43.66 | -28.2 | | 34 | 银宝山新 | 2026-01-26 一 | 9.03 | 9.04 | 8.90 | 9.03 | 8.80 | -1.55% | 1.81% | 89673 | 7975万 | 43.98 | 44.11 | -28.49 | | 35 | 银宝山新 | 2026-01-23 五 | 9.01 | 9.02 | 9.04 | 9.05 | 8.97 | 0.22% | 1.22% | 60502 | 5453万 | 44.67 | 44.8 | -28.94 | | 36 | 银宝山新 | 2026-01-22 四 | 8.93 | 8.92 | 9.02 | 9.03 | 8.90 | 1.12% | 1.71% | 84302 | 7572万 | 44.57 | 44.7 | -28.88 | | 37 | 银宝山新 | 2026-01-21 三 | 8.87 | 8.90 | 8.92 | 8.93 | 8.79 | 0.22% | 1.26% | 62430 | 5555万 | 44.07 | 44.21 | -28.56 | | 38 | 银宝山新 | 2026-01-20 二 | 8.92 | 8.91 | 8.90 | 8.98 | 8.85 | -0.11% | 1.47% | 72820 | 6483万 | 43.98 | 44.11 | -28.49 | | 39 | 银宝山新 | 2026-01-19 一 | 8.76 | 8.79 | 8.91 | 8.92 | 8.75 | 1.37% | 1.48% | 73348 | 6503万 | 44.03 | 44.16 | -28.52 | | 40 | 银宝山新 | 2026-01-16 五 | 8.82 | 8.81 | 8.79 | 8.87 | 8.72 | -0.23% | 1.44% | 71184 | 6250万 | 43.43 | 43.56 | -28.14 | | 41 | 银宝山新 | 2026-01-15 四 | 8.80 | 8.85 | 8.81 | 8.83 | 8.72 | -0.45% | 1.56% | 77247 | 6778万 | 43.53 | 43.66 | -28.2 | | 42 | 银宝山新 | 2026-01-14 三 | 8.88 | 8.88 | 8.85 | 8.96 | 8.73 | -0.34% | 2.74% | 135150 | 11995万 | 43.73 | 43.86 | -28.33 | | 43 | 银宝山新 | 2026-01-13 二 | 9.10 | 9.10 | 8.88 | 9.12 | 8.87 | -2.42% | 2.95% | 145760 | 13053万 | 43.88 | 44.01 | -28.43 | | 44 | 银宝山新 | 2026-01-12 一 | 8.90 | 8.90 | 9.10 | 9.10 | 8.86 | 2.25% | 2.84% | 140149 | 12662万 | 44.96 | 45.1 | -29.13 | | 45 | 银宝山新 | 2026-01-09 五 | 8.88 | 8.88 | 8.90 | 8.94 | 8.83 | 0.23% | 1.84% | 91033 | 8087万 | 43.98 | 44.11 | -28.49 | | 46 | 银宝山新 | 2026-01-08 四 | 8.75 | 8.75 | 8.88 | 8.89 | 8.72 | 1.49% | 1.73% | 85565 | 7562万 | 43.88 | 44.01 | -28.43 | | 47 | 银宝山新 | 2026-01-07 三 | 8.82 | 8.85 | 8.75 | 8.85 | 8.71 | -1.13% | 1.61% | 79445 | 6960万 | 43.23 | 43.37 | -28.01 | | 48 | 银宝山新 | 2026-01-06 二 | 8.68 | 8.68 | 8.85 | 8.85 | 8.64 | 1.96% | 2.09% | 103439 | 9099万 | 43.73 | 43.86 | -28.33 | | 49 | 银宝山新 | 2026-01-05 一 | 8.60 | 8.60 | 8.68 | 8.69 | 8.56 | 0.93% | 1.39% | 68660 | 5943万 | 42.89 | 43.02 | -27.79 | | 50 | 银宝山新 | 2025-12-31 三 | 8.60 | 8.59 | 8.60 | 8.63 | 8.49 | 0.12% | 1.12% | 55510 | 4753万 | 42.49 | 42.62 | -27.53 | | 51 | 银宝山新 | 2025-12-30 二 | 8.60 | 8.60 | 8.59 | 8.67 | 8.55 | -0.12% | 1.29% | 63841 | 5506万 | 42.44 | 42.57 | -27.5 | | 52 | 银宝山新 | 2025-12-29 一 | 8.55 | 8.56 | 8.60 | 8.63 | 8.50 | 0.47% | 1.11% | 54740 | 4696万 | 42.49 | 42.62 | -27.53 | | 53 | 银宝山新 | 2025-12-26 五 | 8.67 | 8.64 | 8.56 | 8.67 | 8.53 | -0.93% | 1.42% | 69955 | 6013万 | 42.3 | 42.42 | -27.4 | | 54 | 银宝山新 | 2025-12-25 四 | 8.56 | 8.57 | 8.64 | 8.66 | 8.55 | 0.82% | 1.03% | 51052 | 4394万 | 42.69 | 42.82 | -27.66 | | 55 | 银宝山新 | 2025-12-24 三 | 8.49 | 8.47 | 8.57 | 8.59 | 8.46 | 1.18% | 1.24% | 61083 | 5231万 | 42.35 | 42.47 | -27.44 | | 56 | 银宝山新 | 2025-12-23 二 | 8.64 | 8.64 | 8.47 | 8.64 | 8.46 | -1.97% | 1.28% | 63442 | 5403万 | 41.85 | 41.98 | -27.12 | | 57 | 银宝山新 | 2025-12-22 一 | 8.59 | 8.59 | 8.64 | 8.69 | 8.54 | 0.58% | 1.26% | 62061 | 5365万 | 42.69 | 42.82 | -27.66 | | 58 | 银宝山新 | 2025-12-19 五 | 8.50 | 8.52 | 8.59 | 8.60 | 8.49 | 0.82% | 1.14% | 56489 | 4834万 | 42.44 | 42.57 | -27.5 | | 59 | 银宝山新 | 2025-12-18 四 | 8.51 | 8.48 | 8.52 | 8.61 | 8.45 | 0.47% | 1.21% | 59696 | 5100万 | 42.1 | 42.23 | -27.28 | | 60 | 银宝山新 | 2025-12-17 三 | 8.45 | 8.46 | 8.48 | 8.48 | 8.25 | 0.24% | 1.61% | 79473 | 6649万 | 41.9 | 42.03 | -27.15 | | 61 | 银宝山新 | 2025-12-16 二 | 8.64 | 8.64 | 8.46 | 8.64 | 8.46 | -2.08% | 1.28% | 63123 | 5375万 | 41.8 | 41.93 | -27.08 | | 62 | 银宝山新 | 2025-12-15 一 | 8.70 | 8.75 | 8.64 | 8.72 | 8.52 | -1.26% | 1.58% | 78313 | 6758万 | 42.69 | 42.82 | -27.66 | | 63 | 银宝山新 | 2025-12-12 五 | 8.75 | 8.81 | 8.75 | 8.87 | 8.71 | -0.68% | 1.29% | 63941 | 5599万 | 43.23 | 43.37 | -28.01 | | 64 | 银宝山新 | 2025-12-11 四 | 8.99 | 8.98 | 8.81 | 9.00 | 8.80 | -1.89% | 1.65% | 81565 | 7226万 | 43.53 | 43.66 | -28.2 | | 65 | 银宝山新 | 2025-12-10 三 | 9.02 | 9.04 | 8.98 | 9.05 | 8.93 | -0.66% | 1.47% | 72712 | 6529万 | 44.37 | 44.51 | -28.75 | | 66 | 银宝山新 | 2025-12-09 二 | 9.10 | 9.12 | 9.04 | 9.13 | 9.03 | -0.88% | 1.33% | 65712 | 5957万 | 44.67 | 44.8 | -28.94 | | 67 | 银宝山新 | 2025-12-08 一 | 9.22 | 9.14 | 9.12 | 9.22 | 9.10 | -0.22% | 1.53% | 75443 | 6886万 | 45.06 | 45.2 | -29.2 | | 68 | 银宝山新 | 2025-12-05 五 | 9.04 | 9.05 | 9.14 | 9.14 | 8.98 | 0.99% | 1.38% | 67992 | 6166万 | 45.16 | 45.3 | -29.26 | | 69 | 银宝山新 | 2025-12-04 四 | 9.11 | 9.13 | 9.05 | 9.15 | 9.03 | -0.88% | 1.38% | 67941 | 6166万 | 44.72 | 44.85 | -28.97 | | 70 | 银宝山新 | 2025-12-03 三 | 9.30 | 9.30 | 9.13 | 9.32 | 9.08 | -1.83% | 1.81% | 89587 | 8206万 | 45.11 | 45.25 | -29.23 | | 71 | 银宝山新 | 2025-12-02 二 | 9.26 | 9.29 | 9.30 | 9.33 | 9.23 | 0.11% | 1.75% | 86400 | 8022万 | 45.95 | 46.09 | -29.77 | | 72 | 银宝山新 | 2025-12-01 一 | 9.14 | 9.12 | 9.29 | 9.30 | 9.06 | 1.86% | 2.71% | 133801 | 12337万 | 45.9 | 46.04 | -29.74 | | 73 | 银宝山新 | 2025-11-28 五 | 9.14 | 9.13 | 9.12 | 9.17 | 9.06 | -0.11% | 1.76% | 86862 | 7900万 | 45.06 | 45.2 | -29.2 | | 74 | 银宝山新 | 2025-11-27 四 | 9.15 | 9.24 | 9.13 | 9.36 | 9.11 | -1.19% | 2.95% | 145595 | 13413万 | 45.11 | 45.25 | -29.23 | | 75 | 银宝山新 | 2025-11-26 三 | 9.04 | 9.09 | 9.24 | 9.44 | 9.02 | 1.65% | 3.90% | 192797 | 17735万 | 45.66 | 45.79 | -29.58 | | 76 | 银宝山新 | 2025-11-25 二 | 9.05 | 9.06 | 9.09 | 9.21 | 8.98 | 0.33% | 2.10% | 103533 | 9432万 | 44.91 | 45.05 | -29.1 | | 77 | 银宝山新 | 2025-11-24 一 | 9.03 | 9.02 | 9.06 | 9.14 | 8.80 | 0.44% | 3.62% | 178830 | 16034万 | 44.77 | 44.9 | -29 | | 78 | 银宝山新 | 2025-11-21 五 | 9.18 | 9.27 | 9.02 | 9.44 | 9.01 | -2.70% | 4.66% | 230192 | 21148万 | 44.57 | 44.7 | -28.88 | | 79 | 银宝山新 | 2025-11-20 四 | 9.49 | 9.07 | 9.27 | 9.97 | 9.26 | 2.21% | 6.64% | 328303 | 31210万 | 45.8 | 45.94 | -29.68 | | 80 | 银宝山新 | 2025-11-19 三 | 9.28 | 9.24 | 9.07 | 9.31 | 9.03 | -1.84% | 1.65% | 81575 | 7444万 | 44.82 | 44.95 | -29.04 | | 81 | 银宝山新 | 2025-11-18 二 | 9.33 | 9.39 | 9.24 | 9.35 | 9.22 | -1.60% | 1.48% | 73050 | 6770万 | 45.66 | 45.79 | -29.58 | | 82 | 银宝山新 | 2025-11-17 一 | 9.40 | 9.39 | 9.39 | 9.41 | 9.30 | 0.00% | 1.82% | 89857 | 8417万 | 46.4 | 46.54 | -30.06 |
|
行情刷新 | 流通股东
 |
