| 股票名称 | 代码 002951 | 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金时 | 2024-04-29 一 | 6.10 | 6.10 | 6.23 | 6.25 | 6.01 | 2.13% | 0.36% | 14382 | 885万 | 25.23 | 25.23 | -56.12 | | 2 | *ST金时 | 2024-04-26 五 | 5.98 | 6.01 | 6.10 | 6.13 | 5.96 | 1.50% | 0.20% | 8071 | 488万 | 24.7 | 24.7 | -55.43 | | 3 | *ST金时 | 2024-04-25 四 | 5.90 | 5.95 | 6.01 | 6.15 | 5.89 | 1.01% | 0.20% | 8270 | 498万 | 24.34 | 24.34 | -54.61 | | 4 | *ST金时 | 2024-04-24 三 | 5.67 | 5.75 | 5.95 | 6.03 | 5.67 | 3.48% | 0.33% | 13361 | 788万 | 24.1 | 24.1 | -54.06 | | 5 | *ST金时 | 2024-04-23 二 | 5.40 | 5.53 | 5.75 | 5.81 | 5.30 | 3.98% | 0.50% | 20334 | 1145万 | 23.29 | 23.29 | -52.25 | | 6 | *ST金时 | 2024-04-22 一 | 5.70 | 5.82 | 5.53 | 5.71 | 5.53 | -4.98% | 0.32% | 12930 | 717万 | 22.4 | 22.4 | -50.25 | | 7 | *ST金时 | 2024-04-19 五 | 5.79 | 5.74 | 5.82 | 6.03 | 5.73 | 1.39% | 0.60% | 24118 | 1427万 | 23.57 | 23.57 | -52.88 | | 8 | *ST金时 | 2024-04-18 四 | 6.00 | 6.04 | 5.74 | 6.00 | 5.74 | -4.97% | 0.64% | 25886 | 1501万 | 23.25 | 23.25 | -52.16 | | 9 | *ST金时 | 2024-04-17 三 | 5.94 | 6.12 | 6.04 | 6.12 | 5.81 | -1.31% | 0.73% | 29561 | 1749万 | 24.46 | 24.46 | -54.88 | | 10 | *ST金时 | 2024-04-16 二 | 6.12 | 6.44 | 6.12 | 6.18 | 6.12 | -4.97% | 0.33% | 13207 | 808万 | 24.79 | 24.79 | -55.61 | | 11 | *ST金时 | 2024-04-15 一 | 6.44 | 6.78 | 6.44 | 6.50 | 6.44 | -5.01% | 0.41% | 16512 | 1064万 | 26.08 | 26.08 | -58.52 | | 12 | *ST金时 | 2024-04-12 五 | 6.69 | 6.68 | 6.78 | 6.89 | 6.59 | 1.50% | 0.69% | 27761 | 1873万 | 27.46 | 27.46 | -61.61 | | 13 | *ST金时 | 2024-04-11 四 | 6.33 | 6.36 | 6.68 | 6.68 | 6.29 | 5.03% | 0.71% | 28752 | 1882万 | 27.05 | 27.05 | -60.7 | | 14 | *ST金时 | 2024-04-10 三 | 6.35 | 6.39 | 6.36 | 6.42 | 6.19 | -0.47% | 0.62% | 25186 | 1587万 | 25.76 | 25.76 | -57.79 | | 15 | *ST金时 | 2024-04-09 二 | 6.25 | 6.28 | 6.39 | 6.55 | 6.23 | 1.75% | 0.78% | 31669 | 2018万 | 25.88 | 25.88 | -58.06 | | 16 | *ST金时 | 2024-04-08 一 | 6.14 | 6.46 | 6.28 | 6.51 | 6.14 | -2.79% | 2.00% | 80847 | 5033万 | 25.43 | 25.43 | -57.06 | | 17 | *ST金时 | 2024-04-03 三 | 6.46 | 6.80 | 6.46 | 6.46 | 6.46 | -5.00% | 0.04% | 1653 | 107万 | 26.16 | 26.16 | -58.7 | | 18 | *ST金时 | 2024-04-02 二 | 6.80 | 7.16 | 6.80 | 6.80 | 6.80 | -5.03% | 0.05% | 1938 | 132万 | 27.54 | 27.54 | -61.79 | | 19 | *ST金时 | 2024-04-01 一 | 7.69 | 7.52 | 7.16 | 7.90 | 7.14 | -4.79% | 2.33% | 94231 | 7101万 | 29 | 29 | -65.06 | | 20 | *ST金时 | 2024-03-29 五 | 7.52 | 7.16 | 7.52 | 7.52 | 7.36 | 5.03% | 1.22% | 49450 | 3711万 | 30.46 | 30.46 | -68.33 | | 21 | ST金时 | 2024-03-27 三 | 7.55 | 7.19 | 7.16 | 7.55 | 7.01 | -0.42% | 1.88% | 75945 | 5585万 | 29 | 29 | -46.36 | | 22 | ST金时 | 2024-03-26 二 | 7.19 | 6.85 | 7.19 | 7.19 | 7.19 | 4.96% | 0.06% | 2259 | 162万 | 29.12 | 29.12 | -46.55 | | 23 | ST金时 | 2024-03-25 一 | 6.85 | 6.52 | 6.85 | 6.85 | 6.85 | 5.06% | 0.09% | 3740 | 256万 | 27.74 | 27.74 | -44.35 | | 24 | ST金时 | 2024-03-22 五 | 6.32 | 6.30 | 6.52 | 6.62 | 6.25 | 3.49% | 0.80% | 32441 | 2079万 | 26.41 | 26.41 | -42.22 | | 25 | ST金时 | 2024-03-21 四 | 6.12 | 6.00 | 6.30 | 6.30 | 5.95 | 5.00% | 1.11% | 44958 | 2804万 | 25.51 | 25.52 | -40.79 | | 26 | ST金时 | 2024-03-20 三 | 5.81 | 5.82 | 6.00 | 6.05 | 5.78 | 3.09% | 0.50% | 20439 | 1217万 | 24.3 | 24.3 | -38.85 | | 27 | ST金时 | 2024-03-19 二 | 5.79 | 5.73 | 5.82 | 5.99 | 5.67 | 1.57% | 0.58% | 23607 | 1378万 | 23.57 | 23.57 | -37.68 | | 28 | ST金时 | 2024-03-18 一 | 5.47 | 5.46 | 5.73 | 5.73 | 5.47 | 4.95% | 0.50% | 20050 | 1130万 | 23.21 | 23.21 | -37.1 | | 29 | ST金时 | 2024-03-15 五 | 5.41 | 5.39 | 5.46 | 5.47 | 5.35 | 1.30% | 0.26% | 10361 | 561万 | 22.11 | 22.11 | -35.35 | | 30 | ST金时 | 2024-03-14 四 | 5.41 | 5.45 | 5.39 | 5.49 | 5.32 | -1.10% | 0.30% | 12250 | 664万 | 21.83 | 21.83 | -34.9 | | 31 | ST金时 | 2024-03-08 五 | 5.20 | 5.24 | 5.24 | 5.26 | 5.16 | 0.00% | 0.32% | 13003 | 678万 | 21.22 | 21.22 | -33.93 | | 32 | ST金时 | 2024-03-07 四 | 5.39 | 5.35 | 5.24 | 5.39 | 5.23 | -2.06% | 0.30% | 12299 | 651万 | 21.22 | 21.22 | -33.93 | | 33 | ST金时 | 2024-03-06 三 | 5.28 | 5.22 | 5.35 | 5.42 | 5.17 | 2.49% | 0.40% | 16261 | 866万 | 21.67 | 21.67 | -34.64 | | 34 | ST金时 | 2024-03-05 二 | 5.23 | 5.23 | 5.22 | 5.35 | 5.10 | -0.19% | 0.37% | 14990 | 789万 | 21.14 | 21.14 | -33.8 | | 35 | ST金时 | 2024-03-04 一 | 5.53 | 5.50 | 5.23 | 5.53 | 5.23 | -4.91% | 0.49% | 19706 | 1040万 | 21.18 | 21.18 | -33.86 | | 36 | ST金时 | 2024-03-01 五 | 5.66 | 5.57 | 5.50 | 5.66 | 5.41 | -1.26% | 0.31% | 12687 | 699万 | 22.27 | 22.27 | -35.61 | | 37 | ST金时 | 2024-02-29 四 | 5.45 | 5.65 | 5.57 | 5.60 | 5.37 | -1.42% | 0.49% | 19734 | 1090万 | 22.56 | 22.56 | -36.06 | | 38 | ST金时 | 2024-02-28 三 | 5.93 | 5.95 | 5.65 | 6.10 | 5.65 | -5.04% | 0.48% | 19509 | 1130万 | 22.88 | 22.88 | -36.58 | | 39 | ST金时 | 2024-02-27 二 | 5.83 | 5.84 | 5.95 | 5.96 | 5.80 | 1.88% | 0.30% | 12115 | 712万 | 24.1 | 24.1 | -38.52 | | 40 | ST金时 | 2024-02-26 一 | 5.84 | 5.84 | 5.84 | 6.06 | 5.79 | 0.00% | 0.54% | 21981 | 1298万 | 23.65 | 23.65 | -37.81 | | 41 | ST金时 | 2024-02-23 五 | 5.54 | 5.56 | 5.84 | 5.84 | 5.52 | 5.04% | 0.48% | 19604 | 1118万 | 23.65 | 23.65 | -37.81 | | 42 | ST金时 | 2024-02-22 四 | 5.50 | 5.52 | 5.56 | 5.58 | 5.45 | 0.72% | 0.27% | 10809 | 595万 | 22.52 | 22.52 | -36 | | 43 | ST金时 | 2024-02-21 三 | 5.58 | 5.53 | 5.52 | 5.73 | 5.48 | -0.18% | 0.51% | 20577 | 1150万 | 22.36 | 22.36 | -35.74 | | 44 | ST金时 | 2024-02-20 二 | 5.27 | 5.27 | 5.53 | 5.53 | 5.19 | 4.93% | 0.48% | 19431 | 1059万 | 22.4 | 22.4 | -35.81 | | 45 | ST金时 | 2024-02-19 一 | 5.21 | 5.28 | 5.27 | 5.31 | 5.07 | -0.19% | 0.47% | 19146 | 995万 | 21.34 | 21.34 | -34.12 | | 46 | ST金时 | 2024-02-08 四 | 4.94 | 5.08 | 5.28 | 5.31 | 4.83 | 3.94% | 0.56% | 22607 | 1122万 | 21.38 | 21.38 | -34.19 | | 47 | ST金时 | 2024-02-07 三 | 5.34 | 5.28 | 5.08 | 5.40 | 5.02 | -3.79% | 0.50% | 20137 | 1039万 | 20.57 | 20.57 | -32.89 | | 48 | ST金时 | 2024-02-06 二 | 5.40 | 5.56 | 5.28 | 5.40 | 5.28 | -5.04% | 0.35% | 14031 | 742万 | 21.38 | 21.38 | -34.19 | | 49 | ST金时 | 2024-02-05 一 | 5.56 | 5.85 | 5.56 | 5.56 | 5.56 | -4.96% | 0.03% | 1094 | 61万 | 20.62 | 22.52 | -36 | | 50 | ST金时 | 2024-02-02 五 | 6.03 | 6.16 | 5.85 | 6.06 | 5.85 | -5.03% | 0.29% | 10788 | 635万 | 21.69 | 23.69 | -37.88 | | 51 | ST金时 | 2024-02-01 四 | 6.17 | 6.48 | 6.16 | 6.38 | 6.16 | -4.94% | 0.26% | 9491 | 587万 | 22.84 | 24.95 | -39.88 | | 52 | ST金时 | 2024-01-31 三 | 6.80 | 6.82 | 6.48 | 6.85 | 6.48 | -4.99% | 0.25% | 9422 | 617万 | 24.03 | 26.24 | -41.96 | | 53 | ST金时 | 2024-01-30 二 | 7.14 | 7.14 | 6.82 | 7.14 | 6.78 | -4.48% | 0.37% | 13586 | 933万 | 25.29 | 27.62 | -44.16 | | 54 | ST金时 | 2024-01-29 一 | 7.16 | 7.17 | 7.14 | 7.23 | 7.07 | -0.42% | 0.21% | 7621 | 545万 | 26.48 | 28.92 | -46.23 | | 55 | ST金时 | 2024-01-26 五 | 7.03 | 7.08 | 7.17 | 7.18 | 7.00 | 1.27% | 0.23% | 8680 | 615万 | 26.59 | 29.04 | -46.42 | | 56 | ST金时 | 2024-01-25 四 | 7.05 | 7.10 | 7.08 | 7.10 | 6.88 | -0.28% | 0.33% | 12151 | 848万 | 26.26 | 28.67 | -45.84 | | 57 | ST金时 | 2024-01-24 三 | 7.26 | 7.26 | 7.10 | 7.39 | 6.90 | -2.20% | 0.42% | 15595 | 1107万 | 26.33 | 28.75 | -45.97 | | 58 | ST金时 | 2024-01-23 二 | 7.09 | 7.08 | 7.26 | 7.26 | 6.99 | 2.54% | 0.18% | 6816 | 487万 | 26.92 | 29.4 | -47.01 | | 59 | ST金时 | 2024-01-22 一 | 7.40 | 7.43 | 7.08 | 7.52 | 7.06 | -4.71% | 0.38% | 14218 | 1034万 | 26.26 | 28.67 | -45.84 | | 60 | ST金时 | 2024-01-19 五 | 7.40 | 7.38 | 7.43 | 7.49 | 7.28 | 0.68% | 0.18% | 6848 | 504万 | 27.55 | 30.09 | -48.11 | | 61 | ST金时 | 2024-01-18 四 | 7.44 | 7.56 | 7.38 | 7.59 | 7.18 | -2.38% | 0.57% | 21241 | 1553万 | 27.37 | 29.89 | -47.78 | | 62 | ST金时 | 2024-01-17 三 | 7.96 | 7.96 | 7.56 | 7.96 | 7.56 | -5.03% | 0.28% | 10504 | 812万 | 28.04 | 30.62 | -48.95 | | 63 | ST金时 | 2024-01-16 二 | 8.18 | 8.20 | 7.96 | 8.21 | 7.90 | -2.93% | 0.27% | 10130 | 813万 | 29.52 | 32.24 | -51.54 | | 64 | ST金时 | 2024-01-15 一 | 8.25 | 8.25 | 8.20 | 8.25 | 8.15 | -0.61% | 0.19% | 7080 | 580万 | 30.41 | 33.21 | -53.09 | | 65 | ST金时 | 2024-01-12 五 | 8.20 | 8.22 | 8.25 | 8.25 | 8.18 | 0.36% | 0.22% | 7998 | 657万 | 30.59 | 33.41 | -53.42 | | 66 | ST金时 | 2024-01-11 四 | 8.17 | 8.22 | 8.22 | 8.25 | 8.07 | 0.00% | 0.35% | 12798 | 1047万 | 30.48 | 33.29 | -53.22 | | 67 | ST金时 | 2024-01-10 三 | 8.30 | 8.23 | 8.22 | 8.30 | 8.17 | -0.12% | 0.12% | 4419 | 363万 | 30.48 | 33.29 | -53.22 | | 68 | ST金时 | 2024-01-09 二 | 8.19 | 8.17 | 8.23 | 8.27 | 8.14 | 0.73% | 0.15% | 5465 | 448万 | 30.52 | 33.33 | -53.29 | | 69 | ST金时 | 2024-01-08 一 | 8.22 | 8.22 | 8.17 | 8.27 | 8.14 | -0.61% | 0.20% | 7481 | 613万 | 30.3 | 33.09 | -52.9 | | 70 | ST金时 | 2024-01-05 五 | 8.35 | 8.32 | 8.22 | 8.35 | 8.17 | -1.20% | 0.28% | 10330 | 850万 | 30.48 | 33.29 | -53.22 | | 71 | ST金时 | 2024-01-04 四 | 8.16 | 8.15 | 8.32 | 8.32 | 8.16 | 2.09% | 0.30% | 10960 | 901万 | 30.85 | 33.7 | -53.87 | | 72 | ST金时 | 2024-01-03 三 | 8.27 | 8.28 | 8.15 | 8.27 | 8.14 | -1.57% | 0.24% | 9070 | 744万 | 30.22 | 33.01 | -52.77 | | 73 | ST金时 | 2024-01-02 二 | 8.40 | 8.41 | 8.28 | 8.40 | 8.28 | -1.55% | 0.22% | 8109 | 677万 | 30.71 | 33.53 | -53.61 | | 74 | ST金时 | 2023-12-29 五 | 8.36 | 8.36 | 8.41 | 8.41 | 8.31 | 0.60% | 0.20% | 7355 | 615万 | 31.19 | 34.06 | -54.45 | | 75 | ST金时 | 2023-12-28 四 | 8.22 | 8.26 | 8.36 | 8.41 | 8.20 | 1.21% | 0.26% | 9566 | 796万 | 31 | 33.86 | -54.13 | | 76 | ST金时 | 2023-12-27 三 | 8.22 | 8.26 | 8.26 | 8.30 | 8.16 | 0.00% | 0.13% | 4958 | 408万 | 30.63 | 33.45 | -53.48 | | 77 | ST金时 | 2023-12-26 二 | 8.20 | 8.21 | 8.26 | 8.28 | 8.12 | 0.61% | 0.28% | 10375 | 848万 | 30.63 | 33.45 | -53.48 | | 78 | ST金时 | 2023-12-25 一 | 8.18 | 8.16 | 8.21 | 8.21 | 8.00 | 0.61% | 0.35% | 13032 | 1057万 | 30.45 | 33.25 | -53.16 | | 79 | ST金时 | 2023-12-22 五 | 8.13 | 8.15 | 8.16 | 8.16 | 8.07 | 0.12% | 0.44% | 16494 | 1338万 | 30.26 | 33.05 | -52.83 | | 80 | ST金时 | 2023-12-21 四 | 8.30 | 8.30 | 8.15 | 8.36 | 8.09 | -1.81% | 0.77% | 28509 | 2333万 | 30.22 | 33.01 | -52.77 | | 81 | ST金时 | 2023-12-20 三 | 8.33 | 8.17 | 8.30 | 8.58 | 8.23 | 1.59% | 1.26% | 46770 | 3971万 | 30.78 | 33.62 | -53.74 | | 82 | ST金时 | 2023-12-19 二 | 8.25 | 8.24 | 8.17 | 8.28 | 8.15 | -0.85% | 0.42% | 15636 | 1281万 | 30.3 | 33.09 | -52.9 | | 83 | ST金时 | 2023-12-18 一 | 8.18 | 8.18 | 8.24 | 8.46 | 8.15 | 0.73% | 0.49% | 18296 | 1514万 | 30.56 | 33.37 | -53.35 | | 84 | ST金时 | 2023-12-15 五 | 8.06 | 8.07 | 8.18 | 8.18 | 8.03 | 1.36% | 0.27% | 9849 | 798万 | 30.33 | 33.13 | -52.96 | | 85 | ST金时 | 2023-12-14 四 | 8.13 | 8.11 | 8.07 | 8.14 | 8.06 | -0.49% | 0.17% | 6203 | 501万 | 29.93 | 32.68 | -52.25 | | 86 | ST金时 | 2023-12-13 三 | 8.15 | 8.15 | 8.11 | 8.19 | 8.09 | -0.49% | 0.18% | 6642 | 540万 | 30.08 | 32.85 | -52.51 | | 87 | ST金时 | 2023-12-12 二 | 8.04 | 8.03 | 8.15 | 8.15 | 7.99 | 1.49% | 0.48% | 17950 | 1449万 | 30.22 | 33.01 | -52.77 | | 88 | ST金时 | 2023-12-11 一 | 7.98 | 7.98 | 8.03 | 8.12 | 7.93 | 0.63% | 0.37% | 13551 | 1086万 | 29.78 | 32.52 | -51.99 | | 89 | ST金时 | 2023-12-08 五 | 7.90 | 7.93 | 7.98 | 8.09 | 7.88 | 0.63% | 0.39% | 14438 | 1148万 | 29.59 | 32.32 | -51.67 | | 90 | ST金时 | 2023-12-07 四 | 7.98 | 7.97 | 7.93 | 8.04 | 7.92 | -0.50% | 0.29% | 10583 | 845万 | 29.41 | 32.12 | -51.34 | | 91 | ST金时 | 2023-12-06 三 | 8.00 | 8.00 | 7.97 | 8.03 | 7.97 | -0.38% | 0.21% | 7675 | 614万 | 29.56 | 32.28 | -51.6 | | 92 | ST金时 | 2023-12-05 二 | 8.10 | 8.13 | 8.00 | 8.10 | 8.00 | -1.60% | 0.24% | 9007 | 724万 | 29.67 | 32.4 | -51.8 | | 93 | ST金时 | 2023-12-04 一 | 8.04 | 8.04 | 8.13 | 8.30 | 8.02 | 1.12% | 0.37% | 13738 | 1116万 | 30.15 | 32.93 | -52.64 | | 94 | ST金时 | 2023-12-01 五 | 8.00 | 7.99 | 8.04 | 8.05 | 7.96 | 0.63% | 0.20% | 7298 | 585万 | 29.82 | 32.56 | -52.06 | | 95 | ST金时 | 2023-11-30 四 | 8.03 | 7.98 | 7.99 | 8.05 | 7.95 | 0.13% | 0.22% | 7984 | 638万 | 29.63 | 32.36 | -51.73 | | 96 | ST金时 | 2023-11-29 三 | 8.02 | 7.99 | 7.98 | 8.05 | 7.95 | -0.13% | 0.17% | 6385 | 510万 | 29.59 | 32.32 | -51.67 | | 97 | ST金时 | 2023-11-28 二 | 8.03 | 8.02 | 7.99 | 8.03 | 7.96 | -0.37% | 0.23% | 8569 | 684万 | 29.63 | 32.36 | -51.73 | | 98 | ST金时 | 2023-11-27 一 | 8.10 | 8.11 | 8.02 | 8.13 | 8.01 | -1.11% | 0.25% | 9251 | 744万 | 29.74 | 32.48 | -51.93 | | 99 | ST金时 | 2023-11-24 五 | 8.14 | 8.17 | 8.11 | 8.22 | 8.08 | -0.73% | 0.34% | 12470 | 1015万 | 30.08 | 32.85 | -52.51 | | 100 | ST金时 | 2023-11-23 四 | 7.97 | 7.94 | 8.17 | 8.34 | 7.92 | 2.90% | 0.62% | 22994 | 1872万 | 30.3 | 33.09 | -52.9 | | 101 | ST金时 | 2023-11-22 三 | 7.91 | 7.93 | 7.94 | 7.99 | 7.86 | 0.13% | 0.29% | 10697 | 847万 | 29.44 | 32.16 | -51.41 | | 102 | ST金时 | 2023-11-21 二 | 7.96 | 7.87 | 7.93 | 8.08 | 7.89 | 0.76% | 0.59% | 22034 | 1760万 | 29.41 | 32.12 | -51.34 | | 103 | ST金时 | 2023-11-20 一 | 7.95 | 7.94 | 7.87 | 7.95 | 7.84 | -0.88% | 0.18% | 6534 | 514万 | 29.18 | 31.87 | -50.96 | | 104 | ST金时 | 2023-11-17 五 | 7.87 | 7.88 | 7.94 | 7.94 | 7.85 | 0.76% | 0.16% | 5756 | 454万 | 29.44 | 32.16 | -51.41 | | 105 | ST金时 | 2023-11-16 四 | 7.93 | 7.91 | 7.88 | 7.93 | 7.84 | -0.38% | 0.26% | 9661 | 761万 | 29.22 | 31.91 | -51.02 | | 106 | ST金时 | 2023-11-15 三 | 7.93 | 7.89 | 7.91 | 7.93 | 7.85 | 0.25% | 0.24% | 9006 | 710万 | 29.33 | 32.04 | -51.21 | | 107 | ST金时 | 2023-11-14 二 | 7.96 | 8.00 | 7.89 | 8.00 | 7.85 | -1.38% | 0.32% | 11786 | 930万 | 29.26 | 31.95 | -51.09 | | 108 | ST金时 | 2023-11-13 一 | 8.03 | 8.02 | 8.00 | 8.03 | 7.96 | -0.25% | 0.21% | 7783 | 621万 | 29.67 | 32.4 | -51.8 | | 109 | ST金时 | 2023-11-10 五 | 8.01 | 7.91 | 8.02 | 8.08 | 7.85 | 1.39% | 0.33% | 12101 | 963万 | 29.74 | 32.48 | -51.93 | | 110 | ST金时 | 2023-11-09 四 | 7.83 | 7.82 | 7.91 | 8.03 | 7.82 | 1.15% | 0.32% | 12961 | 1026万 | 32.04 | 32.04 | -51.21 | | 111 | ST金时 | 2023-11-08 三 | 7.88 | 7.88 | 7.82 | 7.89 | 7.78 | -0.76% | 0.22% | 8888 | 696万 | 31.67 | 31.67 | -50.63 | | 112 | ST金时 | 2023-11-07 二 | 7.83 | 7.87 | 7.88 | 7.91 | 7.83 | 0.13% | 0.13% | 5071 | 399万 | 31.91 | 31.91 | -51.02 | | 113 | ST金时 | 2023-11-06 一 | 7.88 | 7.85 | 7.87 | 7.92 | 7.79 | 0.25% | 0.20% | 8191 | 643万 | 31.87 | 31.87 | -50.96 | | 114 | ST金时 | 2023-11-03 五 | 7.73 | 7.72 | 7.85 | 7.85 | 7.70 | 1.68% | 0.16% | 6383 | 498万 | 31.79 | 31.79 | -50.83 | | 115 | ST金时 | 2023-11-02 四 | 7.73 | 7.70 | 7.72 | 7.79 | 7.65 | 0.26% | 0.28% | 11520 | 888万 | 31.27 | 31.27 | -49.98 | | 116 | ST金时 | 2023-11-01 三 | 7.70 | 7.73 | 7.70 | 7.71 | 7.64 | -0.39% | 0.24% | 9662 | 741万 | 31.18 | 31.18 | -49.86 | | 117 | ST金时 | 2023-10-31 二 | 7.77 | 7.76 | 7.73 | 7.78 | 7.53 | -0.39% | 0.49% | 19976 | 1529万 | 31.31 | 31.31 | -50.05 | | 118 | ST金时 | 2023-10-30 一 | 7.98 | 7.85 | 7.76 | 8.06 | 7.75 | -1.15% | 0.44% | 17643 | 1396万 | 31.43 | 31.43 | -50.24 | | 119 | ST金时 | 2023-10-27 五 | 7.67 | 7.76 | 7.85 | 7.85 | 7.67 | 1.16% | 0.26% | 10730 | 831万 | 31.79 | 31.79 | -50.83 | | 120 | ST金时 | 2023-10-26 四 | 7.78 | 7.80 | 7.76 | 7.83 | 7.72 | -0.51% | 0.29% | 11652 | 904万 | 31.43 | 31.43 | -64.8 | | 121 | ST金时 | 2023-10-25 三 | 7.69 | 7.67 | 7.80 | 7.87 | 7.68 | 1.69% | 0.31% | 12678 | 986万 | 31.59 | 31.59 | -65.14 | | 122 | ST金时 | 2023-10-24 二 | 7.48 | 7.70 | 7.67 | 7.70 | 7.32 | -0.39% | 0.80% | 32214 | 2406万 | 31.06 | 31.06 | -64.05 | | 123 | ST金时 | 2023-10-23 一 | 8.10 | 8.10 | 7.70 | 8.10 | 7.70 | -4.94% | 0.24% | 9647 | 748万 | 31.18 | 31.18 | -64.3 | | 124 | ST金时 | 2023-10-20 五 | 8.17 | 8.17 | 8.10 | 8.23 | 8.05 | -0.86% | 0.27% | 10891 | 884万 | 32.8 | 32.8 | -67.64 | | 125 | ST金时 | 2023-10-19 四 | 8.43 | 8.49 | 8.17 | 8.45 | 8.11 | -3.77% | 0.53% | 21499 | 1782万 | 33.09 | 33.09 | -68.23 | | 126 | ST金时 | 2023-10-18 三 | 8.65 | 8.65 | 8.49 | 8.73 | 8.45 | -1.85% | 0.36% | 14423 | 1232万 | 34.38 | 34.38 | -70.9 | | 127 | ST金时 | 2023-10-17 二 | 8.55 | 8.47 | 8.65 | 8.70 | 8.45 | 2.13% | 0.47% | 19035 | 1636万 | 35.03 | 35.03 | -72.24 | | 128 | ST金时 | 2023-10-16 一 | 8.47 | 8.50 | 8.47 | 8.57 | 8.39 | -0.35% | 0.34% | 13806 | 1166万 | 34.3 | 34.3 | -70.73 | | 129 | ST金时 | 2023-10-13 五 | 8.72 | 8.72 | 8.50 | 8.72 | 8.45 | -2.52% | 0.49% | 20011 | 1709万 | 34.42 | 34.42 | -70.98 | | 130 | ST金时 | 2023-10-12 四 | 8.49 | 8.50 | 8.72 | 8.88 | 8.40 | 2.59% | 0.60% | 24236 | 2110万 | 35.32 | 35.32 | -72.82 | | 131 | ST金时 | 2023-10-11 三 | 8.29 | 8.29 | 8.50 | 8.50 | 8.25 | 2.53% | 0.28% | 11505 | 964万 | 34.42 | 34.42 | -70.98 | | 132 | ST金时 | 2023-10-10 二 | 8.25 | 8.25 | 8.29 | 8.35 | 8.17 | 0.48% | 0.24% | 9839 | 814万 | 33.57 | 33.57 | -69.23 | | 133 | ST金时 | 2023-10-09 一 | 8.26 | 8.31 | 8.25 | 8.38 | 8.20 | -0.72% | 0.32% | 13072 | 1081万 | 33.41 | 33.41 | -68.9 | | 134 | ST金时 | 2023-09-28 四 | 8.04 | 8.01 | 8.31 | 8.41 | 8.00 | 3.75% | 0.64% | 25810 | 2139万 | 33.66 | 33.66 | -69.4 | | 135 | ST金时 | 2023-09-27 三 | 7.83 | 7.83 | 8.01 | 8.11 | 7.83 | 2.30% | 0.46% | 18801 | 1499万 | 32.44 | 32.44 | -66.89 | | 136 | ST金时 | 2023-09-26 二 | 7.87 | 7.87 | 7.83 | 7.89 | 7.81 | -0.51% | 0.22% | 8827 | 692万 | 31.71 | 31.71 | -65.39 | | 137 | ST金时 | 2023-09-25 一 | 7.98 | 7.95 | 7.87 | 7.98 | 7.81 | -1.01% | 0.26% | 10516 | 829万 | 31.87 | 31.87 | -65.72 | | 138 | ST金时 | 2023-09-22 五 | 7.99 | 7.93 | 7.95 | 8.03 | 7.85 | 0.25% | 0.44% | 17656 | 1399万 | 32.2 | 32.2 | -66.39 | | 139 | ST金时 | 2023-09-21 四 | 7.82 | 7.84 | 7.93 | 7.93 | 7.76 | 1.15% | 0.45% | 18278 | 1435万 | 32.12 | 32.12 | -66.22 | | 140 | ST金时 | 2023-09-20 三 | 7.84 | 7.85 | 7.84 | 7.96 | 7.74 | -0.13% | 0.50% | 20432 | 1603万 | 31.75 | 31.75 | -65.47 | | 141 | ST金时 | 2023-09-19 二 | 7.82 | 7.77 | 7.85 | 7.86 | 7.60 | 1.03% | 0.47% | 18936 | 1467万 | 31.79 | 31.79 | -65.56 | | 142 | ST金时 | 2023-09-18 一 | 7.75 | 7.81 | 7.77 | 7.88 | 7.69 | -0.51% | 0.36% | 14630 | 1140万 | 31.47 | 31.47 | -64.89 | | 143 | ST金时 | 2023-09-15 五 | 7.54 | 7.54 | 7.81 | 7.89 | 7.50 | 3.58% | 0.71% | 28826 | 2232万 | 31.63 | 31.63 | -65.22 | | 144 | ST金时 | 2023-09-14 四 | 7.58 | 7.54 | 7.54 | 7.58 | 7.47 | 0.00% | 0.16% | 6576 | 494万 | 30.54 | 30.54 | -62.97 | | 145 | ST金时 | 2023-09-13 三 | 7.60 | 7.61 | 7.54 | 7.61 | 7.48 | -0.92% | 0.28% | 11286 | 850万 | 30.54 | 30.54 | -62.97 | | 146 | ST金时 | 2023-09-12 二 | 7.62 | 7.62 | 7.61 | 7.64 | 7.54 | -0.13% | 0.25% | 10217 | 774万 | 30.82 | 30.82 | -63.55 | | 147 | ST金时 | 2023-09-11 一 | 7.52 | 7.49 | 7.62 | 7.65 | 7.48 | 1.74% | 0.45% | 18181 | 1375万 | 30.86 | 30.86 | -63.63 | | 148 | ST金时 | 2023-09-08 五 | 7.50 | 7.50 | 7.49 | 7.56 | 7.45 | -0.13% | 0.30% | 12156 | 912万 | 30.33 | 30.33 | -62.55 | | 149 | ST金时 | 2023-09-07 四 | 7.48 | 7.50 | 7.50 | 7.55 | 7.41 | 0.00% | 0.35% | 14050 | 1049万 | 30.37 | 30.38 | -62.63 | | 150 | ST金时 | 2023-09-06 三 | 7.38 | 7.38 | 7.50 | 7.53 | 7.32 | 1.63% | 0.35% | 14351 | 1070万 | 30.37 | 30.38 | -62.63 | | 151 | ST金时 | 2023-09-05 二 | 7.45 | 7.45 | 7.38 | 7.48 | 7.35 | -0.94% | 0.34% | 13903 | 1027万 | 29.89 | 29.89 | -61.63 | | 152 | ST金时 | 2023-09-04 一 | 7.52 | 7.54 | 7.45 | 7.56 | 7.42 | -1.19% | 0.65% | 26292 | 1967万 | 30.17 | 30.17 | -62.22 | | 153 | ST金时 | 2023-09-01 五 | 7.15 | 7.18 | 7.54 | 7.54 | 7.13 | 5.01% | 0.92% | 37067 | 2749万 | 30.54 | 30.54 | -62.97 | | 154 | ST金时 | 2023-08-31 四 | 7.19 | 7.18 | 7.18 | 7.23 | 7.13 | 0.00% | 0.22% | 8769 | 630万 | 29.08 | 29.08 | -59.96 | | 155 | ST金时 | 2023-08-30 三 | 7.15 | 7.13 | 7.18 | 7.18 | 7.09 | 0.70% | 0.22% | 9090 | 650万 | 29.08 | 29.08 | -59.96 | | 156 | ST金时 | 2023-08-29 二 | 7.00 | 7.03 | 7.13 | 7.16 | 6.93 | 1.42% | 0.36% | 14621 | 1037万 | 28.88 | 28.88 | -59.54 | | 157 | ST金时 | 2023-08-28 一 | 7.30 | 7.03 | 7.03 | 7.30 | 6.99 | 0.00% | 0.38% | 15585 | 1101万 | 28.47 | 28.47 | -58.71 | | 158 | ST金时 | 2023-08-25 五 | 7.12 | 7.20 | 7.03 | 7.21 | 7.00 | -2.36% | 0.31% | 12402 | 879万 | 28.47 | 28.47 | -58.71 | | 159 | ST金时 | 2023-08-23 三 | 7.28 | 7.28 | 7.02 | 7.31 | 6.98 | -3.57% | 0.39% | 15611 | 1117万 | 28.43 | 28.43 | -65.74 | | 160 | ST金时 | 2023-08-22 二 | 7.40 | 7.40 | 7.28 | 7.45 | 7.14 | -1.62% | 0.67% | 27024 | 1970万 | 29.48 | 29.48 | -68.18 |
|
行情刷新 | 流通股东
 |
