| 股票名称 | 代码 300220 | 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 | 金运激光 | 2024-09-06 五 | 6.89 | 6.82 | 6.68 | 6.89 | 6.65 | -2.05% | 1.33% | 20142 | 1357万 | 10.09 | 10.1 | -50.6 | 2 | 金运激光 | 2024-09-05 四 | 6.73 | 6.73 | 6.82 | 6.85 | 6.73 | 1.34% | 1.42% | 21373 | 1451万 | 10.3 | 10.31 | -51.66 | 3 | 金运激光 | 2024-09-04 三 | 6.93 | 6.99 | 6.73 | 6.93 | 6.72 | -3.72% | 1.94% | 29320 | 1994万 | 10.16 | 10.18 | -50.98 | 4 | 金运激光 | 2024-09-03 二 | 6.91 | 6.97 | 6.99 | 7.10 | 6.89 | 0.29% | 1.70% | 25692 | 1793万 | 10.56 | 10.57 | -52.95 | 5 | 金运激光 | 2024-09-02 一 | 7.16 | 7.14 | 6.97 | 7.30 | 6.97 | -2.38% | 2.84% | 42854 | 3053万 | 10.53 | 10.54 | -52.8 | 6 | 金运激光 | 2024-08-30 五 | 7.02 | 7.15 | 7.14 | 7.29 | 7.02 | -0.14% | 4.29% | 64770 | 4640万 | 10.78 | 10.8 | -54.09 | 7 | 金运激光 | 2024-08-29 四 | 6.83 | 6.92 | 7.15 | 7.55 | 6.79 | 3.32% | 5.30% | 80085 | 5699万 | 10.8 | 10.81 | -54.16 | 8 | 金运激光 | 2024-08-28 三 | 6.68 | 6.67 | 6.92 | 7.12 | 6.60 | 3.75% | 3.21% | 48483 | 3352万 | 10.45 | 10.46 | -52.42 | 9 | 金运激光 | 2024-08-27 二 | 6.86 | 6.85 | 6.67 | 6.88 | 6.61 | -2.63% | 1.10% | 16675 | 1120万 | 10.07 | 10.09 | -39.37 | 10 | 金运激光 | 2024-08-26 一 | 6.53 | 6.59 | 6.85 | 6.88 | 6.53 | 3.95% | 1.85% | 27885 | 1894万 | 10.34 | 10.36 | -40.43 | 11 | 金运激光 | 2024-08-23 五 | 6.66 | 6.73 | 6.59 | 6.72 | 6.53 | -2.08% | 1.01% | 15297 | 1012万 | 9.95 | 9.96 | -38.9 | 12 | 金运激光 | 2024-08-22 四 | 6.87 | 6.85 | 6.73 | 6.90 | 6.71 | -1.75% | 1.06% | 15946 | 1085万 | 10.16 | 10.18 | -39.73 | 13 | 金运激光 | 2024-08-21 三 | 6.91 | 6.91 | 6.85 | 7.02 | 6.82 | -0.87% | 0.89% | 13459 | 929万 | 10.34 | 10.36 | -40.43 | 14 | 金运激光 | 2024-08-20 二 | 7.08 | 7.12 | 6.91 | 7.16 | 6.87 | -2.95% | 1.20% | 18094 | 1264万 | 10.44 | 10.45 | -40.79 | 15 | 金运激光 | 2024-08-19 一 | 7.11 | 7.18 | 7.12 | 7.25 | 7.03 | -0.84% | 1.34% | 20287 | 1447万 | 10.75 | 10.77 | -42.03 | 16 | 金运激光 | 2024-08-16 五 | 7.18 | 7.17 | 7.18 | 7.27 | 7.13 | 0.14% | 1.72% | 25994 | 1873万 | 10.84 | 10.86 | -42.38 | 17 | 金运激光 | 2024-08-15 四 | 7.12 | 7.10 | 7.17 | 7.23 | 6.96 | 0.99% | 1.72% | 25960 | 1847万 | 10.83 | 10.84 | -42.32 | 18 | 金运激光 | 2024-08-14 三 | 6.99 | 7.02 | 7.10 | 7.12 | 6.97 | 1.14% | 1.17% | 17742 | 1255万 | 10.72 | 10.74 | -41.91 | 19 | 金运激光 | 2024-08-13 二 | 6.90 | 6.90 | 7.02 | 7.04 | 6.82 | 1.74% | 1.20% | 18162 | 1257万 | 10.6 | 10.61 | -41.44 | 20 | 金运激光 | 2024-08-12 一 | 7.21 | 6.94 | 6.90 | 7.30 | 6.82 | -0.58% | 1.77% | 26758 | 1862万 | 10.42 | 10.43 | -40.73 | 21 | 金运激光 | 2024-08-09 五 | 7.03 | 6.98 | 6.94 | 7.08 | 6.93 | -0.57% | 1.52% | 22960 | 1609万 | 10.48 | 10.49 | -40.97 | 22 | 金运激光 | 2024-08-08 四 | 7.12 | 7.11 | 6.98 | 7.13 | 6.84 | -1.83% | 1.48% | 22368 | 1555万 | 10.54 | 10.55 | -41.2 | 23 | 金运激光 | 2024-08-07 三 | 7.06 | 7.06 | 7.11 | 7.18 | 7.05 | 0.71% | 1.71% | 25851 | 1842万 | 10.74 | 10.75 | -41.97 | 24 | 金运激光 | 2024-08-06 二 | 6.87 | 6.82 | 7.06 | 7.08 | 6.87 | 3.52% | 1.91% | 28827 | 2018万 | 10.66 | 10.67 | -41.67 | 25 | 金运激光 | 2024-08-05 一 | 7.03 | 7.10 | 6.82 | 7.19 | 6.81 | -3.94% | 2.44% | 36804 | 2574万 | 10.3 | 10.31 | -40.26 | 26 | 金运激光 | 2024-08-02 五 | 7.12 | 7.21 | 7.10 | 7.34 | 7.09 | -1.53% | 2.35% | 35436 | 2547万 | 10.72 | 10.74 | -41.91 | 27 | 金运激光 | 2024-08-01 四 | 7.27 | 7.26 | 7.21 | 7.37 | 7.19 | -0.69% | 2.27% | 34221 | 2483万 | 10.89 | 10.9 | -42.56 | 28 | 金运激光 | 2024-07-31 三 | 7.11 | 7.07 | 7.26 | 7.30 | 7.07 | 2.69% | 2.44% | 36806 | 2652万 | 10.96 | 10.98 | -42.85 | 29 | 金运激光 | 2024-07-30 二 | 7.06 | 7.04 | 7.07 | 7.12 | 6.97 | 0.43% | 1.83% | 27570 | 1943万 | 10.68 | 10.69 | -41.73 | 30 | 金运激光 | 2024-07-29 一 | 7.07 | 7.07 | 7.04 | 7.11 | 6.90 | -0.42% | 2.10% | 31699 | 2230万 | 10.63 | 10.64 | -41.56 | 31 | 金运激光 | 2024-07-26 五 | 6.97 | 6.94 | 7.07 | 7.11 | 6.87 | 1.87% | 2.50% | 37733 | 2655万 | 10.68 | 10.69 | -41.73 | 32 | 金运激光 | 2024-07-25 四 | 6.88 | 6.88 | 6.94 | 7.04 | 6.71 | 0.87% | 2.85% | 43074 | 2966万 | 10.48 | 10.49 | -40.97 | 33 | 金运激光 | 2024-07-24 三 | 6.92 | 7.12 | 6.88 | 7.15 | 6.87 | -3.37% | 4.44% | 67011 | 4681万 | 10.39 | 10.4 | -40.61 | 34 | 金运激光 | 2024-07-23 二 | 6.92 | 7.10 | 7.12 | 7.69 | 6.91 | 0.28% | 6.59% | 99504 | 7239万 | 10.75 | 10.77 | -42.03 | 35 | 金运激光 | 2024-07-22 一 | 6.97 | 6.87 | 7.10 | 7.20 | 6.72 | 3.35% | 3.89% | 58693 | 4108万 | 10.72 | 10.74 | -41.91 | 36 | 金运激光 | 2024-07-19 五 | 6.59 | 6.65 | 6.87 | 7.36 | 6.59 | 3.31% | 3.88% | 58525 | 4039万 | 10.38 | 10.39 | -40.55 | 37 | 金运激光 | 2024-07-18 四 | 6.79 | 6.78 | 6.65 | 6.80 | 6.49 | -1.92% | 1.99% | 29983 | 1976万 | 10.04 | 10.05 | -39.25 | 38 | 金运激光 | 2024-07-17 三 | 6.94 | 6.96 | 6.78 | 6.99 | 6.77 | -2.59% | 1.35% | 20414 | 1396万 | 10.24 | 10.25 | -40.02 | 39 | 金运激光 | 2024-07-16 二 | 7.05 | 7.05 | 6.96 | 7.12 | 6.90 | -1.28% | 1.50% | 22664 | 1583万 | 10.51 | 10.52 | -41.08 | 40 | 金运激光 | 2024-07-15 一 | 7.23 | 7.31 | 7.05 | 7.24 | 7.02 | -3.56% | 1.63% | 24569 | 1742万 | 10.65 | 10.66 | -41.62 | 41 | 金运激光 | 2024-07-12 五 | 7.26 | 7.30 | 7.31 | 7.44 | 7.15 | 0.14% | 2.25% | 34043 | 2496万 | 11.04 | 11.05 | -43.15 | 42 | 金运激光 | 2024-07-11 四 | 7.05 | 6.91 | 7.30 | 7.30 | 7.05 | 5.64% | 2.70% | 40793 | 2942万 | 11.02 | 11.04 | -43.09 | 43 | 金运激光 | 2024-07-10 三 | 7.07 | 7.12 | 6.91 | 7.10 | 6.87 | -2.95% | 2.06% | 31135 | 2169万 | 10.44 | 10.45 | -40.79 | 44 | 金运激光 | 2024-07-09 二 | 7.00 | 7.02 | 7.12 | 7.16 | 6.77 | 1.42% | 2.37% | 35784 | 2500万 | 10.75 | 10.77 | -42.03 | 45 | 金运激光 | 2024-07-08 一 | 7.24 | 7.34 | 7.02 | 7.29 | 7.00 | -4.36% | 2.38% | 35980 | 2548万 | 10.6 | 10.61 | -41.44 | 46 | 金运激光 | 2024-07-05 五 | 7.24 | 7.22 | 7.34 | 7.39 | 7.09 | 1.66% | 2.28% | 34368 | 2498万 | 11.08 | 11.1 | -43.33 | 47 | 金运激光 | 2024-07-04 四 | 7.62 | 7.61 | 7.22 | 7.70 | 7.21 | -5.12% | 2.97% | 44796 | 3302万 | 10.9 | 10.92 | -42.62 | 48 | 金运激光 | 2024-07-03 三 | 7.90 | 7.90 | 7.61 | 7.90 | 7.57 | -3.67% | 3.16% | 47717 | 3661万 | 11.49 | 11.51 | -44.92 | 49 | 金运激光 | 2024-07-02 二 | 7.73 | 7.78 | 7.90 | 8.08 | 7.70 | 1.54% | 3.85% | 58206 | 4593万 | 11.93 | 11.94 | -46.63 | 50 | 金运激光 | 2024-07-01 一 | 7.81 | 7.81 | 7.78 | 7.93 | 7.54 | -0.38% | 3.40% | 51387 | 3958万 | 11.75 | 11.76 | -45.92 | 51 | 金运激光 | 2024-06-28 五 | 7.60 | 7.73 | 7.81 | 8.19 | 7.57 | 1.03% | 5.29% | 79946 | 6312万 | 11.79 | 11.81 | -46.1 | 52 | 金运激光 | 2024-06-27 四 | 7.70 | 7.60 | 7.73 | 8.67 | 7.70 | 1.71% | 6.85% | 103490 | 8280万 | 11.67 | 11.69 | -45.63 | 53 | 金运激光 | 2024-06-26 三 | 7.44 | 7.53 | 7.60 | 7.61 | 7.34 | 0.93% | 2.85% | 42996 | 3221万 | 11.48 | 11.49 | -44.86 | 54 | 金运激光 | 2024-06-25 二 | 7.72 | 7.86 | 7.53 | 7.90 | 7.38 | -4.20% | 4.26% | 64275 | 4892万 | 11.37 | 11.39 | -44.45 | 55 | 金运激光 | 2024-06-24 一 | 7.69 | 7.59 | 7.86 | 7.89 | 7.42 | 3.56% | 4.94% | 74657 | 5778万 | 11.87 | 11.88 | -46.4 | 56 | 金运激光 | 2024-06-21 五 | 7.62 | 7.76 | 7.59 | 7.86 | 7.40 | -2.19% | 3.05% | 46109 | 3525万 | 11.46 | 11.48 | -44.8 | 57 | 金运激光 | 2024-06-20 四 | 8.11 | 8.32 | 7.76 | 8.20 | 7.70 | -6.73% | 5.44% | 82135 | 6525万 | 11.72 | 11.73 | -45.81 | 58 | 金运激光 | 2024-06-19 三 | 7.90 | 7.93 | 8.32 | 9.30 | 7.80 | 4.92% | 8.04% | 121440 | 10320万 | 12.56 | 12.58 | -49.11 | 59 | 金运激光 | 2024-06-18 二 | 7.86 | 7.87 | 7.93 | 7.98 | 7.82 | 0.76% | 3.10% | 46745 | 3693万 | 11.98 | 11.99 | -46.81 | 60 | 金运激光 | 2024-06-17 一 | 8.13 | 8.25 | 7.87 | 8.14 | 7.78 | -4.61% | 4.57% | 68990 | 5455万 | 11.89 | 11.9 | -46.46 | 61 | 金运激光 | 2024-06-14 五 | 8.70 | 8.84 | 8.25 | 8.80 | 8.01 | -6.67% | 7.20% | 108794 | 8977万 | 12.46 | 12.47 | -48.7 | 62 | 金运激光 | 2024-06-13 四 | 8.47 | 8.48 | 8.84 | 9.37 | 8.33 | 4.25% | 9.52% | 143712 | 12832万 | 13.35 | 13.37 | -52.18 | 63 | 金运激光 | 2024-06-12 三 | 8.80 | 8.23 | 8.48 | 9.79 | 8.48 | 3.04% | 11.74% | 177303 | 15888万 | 12.81 | 12.82 | -50.06 | 64 | ST金运 | 2024-06-07 五 | 7.85 | 7.64 | 8.23 | 8.26 | 7.85 | 7.72% | 1.95% | 29502 | 2384万 | 12.43 | 12.44 | -48.58 | 65 | ST金运 | 2024-06-06 四 | 8.08 | 8.20 | 7.64 | 8.26 | 7.51 | -6.83% | 2.28% | 34468 | 2684万 | 11.54 | 11.55 | -45.1 | 66 | ST金运 | 2024-06-05 三 | 8.13 | 8.13 | 8.20 | 8.43 | 8.13 | 0.86% | 1.90% | 28625 | 2366万 | 12.38 | 12.4 | -48.4 | 67 | ST金运 | 2024-06-04 二 | 8.00 | 8.00 | 8.13 | 8.38 | 7.95 | 1.63% | 2.23% | 33680 | 2759万 | 12.28 | 12.29 | -47.99 | 68 | ST金运 | 2024-06-03 一 | 8.95 | 9.00 | 8.00 | 8.95 | 7.67 | -11.11% | 4.19% | 63263 | 5146万 | 12.08 | 12.1 | -47.22 | 69 | ST金运 | 2024-05-31 五 | 9.73 | 9.74 | 9.00 | 9.75 | 8.71 | -7.60% | 3.29% | 49635 | 4567万 | 13.59 | 13.61 | -53.13 | 70 | ST金运 | 2024-05-30 四 | 9.83 | 9.82 | 9.74 | 9.83 | 9.28 | -0.81% | 2.69% | 40610 | 3875万 | 14.71 | 14.73 | -57.49 | 71 | ST金运 | 2024-05-29 三 | 9.45 | 9.49 | 9.82 | 9.94 | 9.42 | 3.48% | 3.03% | 45766 | 4475万 | 14.83 | 14.85 | -57.97 | 72 | ST金运 | 2024-05-28 二 | 8.93 | 8.93 | 9.49 | 9.56 | 8.92 | 6.27% | 2.53% | 38176 | 3546万 | 14.33 | 14.35 | -56.02 | 73 | ST金运 | 2024-05-27 一 | 9.09 | 9.29 | 8.93 | 9.10 | 8.75 | -3.88% | 2.24% | 33772 | 3026万 | 13.49 | 13.5 | -52.71 | 74 | ST金运 | 2024-05-24 五 | 8.94 | 8.89 | 9.29 | 9.38 | 8.77 | 4.50% | 2.25% | 34013 | 3093万 | 14.03 | 14.05 | -54.84 | 75 | ST金运 | 2024-05-23 四 | 8.80 | 8.83 | 8.89 | 9.23 | 8.74 | 0.68% | 2.29% | 34608 | 3105万 | 13.43 | 13.44 | -52.48 | 76 | ST金运 | 2024-05-22 三 | 8.78 | 8.81 | 8.83 | 8.98 | 8.62 | 0.23% | 1.80% | 27159 | 2384万 | 13.34 | 13.35 | -52.12 | 77 | ST金运 | 2024-05-21 二 | 8.90 | 9.01 | 8.81 | 9.09 | 8.75 | -2.22% | 2.27% | 34256 | 3055万 | 13.3 | 13.32 | -52 | 78 | ST金运 | 2024-05-20 一 | 8.42 | 8.37 | 9.01 | 9.05 | 8.41 | 7.65% | 3.30% | 49854 | 4406万 | 13.61 | 13.62 | -53.18 | 79 | ST金运 | 2024-05-17 五 | 8.19 | 8.35 | 8.37 | 8.39 | 7.92 | 0.24% | 3.01% | 45479 | 3705万 | 12.64 | 12.66 | -49.41 | 80 | ST金运 | 2024-05-16 四 | 8.27 | 8.44 | 8.35 | 8.55 | 8.09 | -1.07% | 2.43% | 36710 | 3051万 | 12.61 | 12.63 | -49.29 | 81 | ST金运 | 2024-05-15 三 | 8.05 | 7.97 | 8.44 | 8.75 | 8.05 | 5.90% | 3.70% | 55825 | 4716万 | 12.75 | 12.76 | -49.82 | 82 | ST金运 | 2024-05-14 二 | 7.87 | 7.91 | 7.97 | 7.98 | 7.82 | 0.76% | 1.22% | 18497 | 1466万 | 12.04 | 12.05 | -47.05 | 83 | ST金运 | 2024-05-13 一 | 7.78 | 7.78 | 7.91 | 7.98 | 7.67 | 1.67% | 1.54% | 23205 | 1827万 | 11.95 | 11.96 | -46.69 | 84 | ST金运 | 2024-05-10 五 | 7.73 | 7.77 | 7.78 | 7.96 | 7.53 | 0.13% | 1.83% | 27635 | 2140万 | 11.75 | 11.76 | -45.92 | 85 | ST金运 | 2024-05-09 四 | 7.46 | 7.34 | 7.77 | 7.87 | 7.36 | 5.86% | 2.04% | 30829 | 2372万 | 11.73 | 11.75 | -45.87 | 86 | ST金运 | 2024-05-08 三 | 7.44 | 7.49 | 7.34 | 7.63 | 7.32 | -2.00% | 2.54% | 38284 | 2860万 | 11.08 | 11.1 | -43.33 | 87 | ST金运 | 2024-05-06 一 | 6.98 | 7.12 | 7.25 | 7.33 | 6.68 | 1.83% | 2.77% | 41884 | 2949万 | 10.95 | 10.96 | -42.8 | 88 | ST金运 | 2024-04-30 二 | 7.10 | 6.43 | 7.12 | 7.66 | 6.83 | 10.73% | 4.98% | 75277 | 5408万 | 10.75 | 10.77 | -42.03 | 89 | ST金运 | 2024-04-29 一 | 6.43 | 5.36 | 6.43 | 6.43 | 6.43 | 19.96% | 0.66% | 10019 | 644万 | 9.71 | 9.72 | -37.96 | 90 | ST金运 | 2024-04-26 五 | 5.28 | 5.28 | 5.36 | 5.48 | 5.15 | 1.52% | 0.88% | 13267 | 699万 | 8.09 | 8.1 | -18.01 | 91 | ST金运 | 2024-04-25 四 | 4.98 | 4.98 | 5.28 | 5.35 | 4.98 | 6.02% | 0.93% | 14087 | 727万 | 7.97 | 7.98 | -17.74 | 92 | ST金运 | 2024-04-24 三 | 4.84 | 4.89 | 4.98 | 5.03 | 4.84 | 1.84% | 0.65% | 9758 | 484万 | 7.52 | 7.53 | -16.73 | 93 | ST金运 | 2024-04-23 二 | 4.69 | 4.69 | 4.89 | 5.08 | 4.67 | 4.26% | 0.90% | 13641 | 671万 | 7.38 | 7.39 | -16.43 | 94 | ST金运 | 2024-04-22 一 | 4.74 | 4.84 | 4.69 | 4.74 | 4.52 | -3.10% | 0.63% | 9543 | 445万 | 7.08 | 7.09 | -15.76 | 95 | ST金运 | 2024-04-19 五 | 4.98 | 4.96 | 4.84 | 4.98 | 4.77 | -2.42% | 0.67% | 10074 | 489万 | 7.31 | 7.32 | -16.26 | 96 | ST金运 | 2024-04-18 四 | 5.01 | 5.07 | 4.96 | 5.06 | 4.91 | -2.17% | 0.69% | 10442 | 520万 | 7.49 | 7.5 | -16.66 | 97 | ST金运 | 2024-04-17 三 | 4.90 | 4.79 | 5.07 | 5.11 | 4.88 | 5.85% | 1.47% | 22180 | 1112万 | 7.66 | 7.67 | -17.03 | 98 | ST金运 | 2024-04-16 二 | 5.20 | 5.21 | 4.79 | 5.20 | 4.61 | -8.06% | 2.32% | 35070 | 1686万 | 7.23 | 7.24 | -16.09 | 99 | ST金运 | 2024-04-15 一 | 6.00 | 6.38 | 5.21 | 6.00 | 5.18 | -18.34% | 2.19% | 33080 | 1806万 | 7.87 | 7.88 | -17.5 | 100 | ST金运 | 2024-04-12 五 | 6.58 | 6.51 | 6.38 | 6.58 | 6.36 | -2.00% | 0.49% | 7375 | 476万 | 9.64 | 9.65 | -21.43 | 101 | ST金运 | 2024-04-11 四 | 6.38 | 6.50 | 6.51 | 6.64 | 6.32 | 0.15% | 0.22% | 3266 | 212万 | 9.83 | 9.84 | -21.87 | 102 | ST金运 | 2024-04-10 三 | 6.74 | 6.76 | 6.50 | 6.75 | 6.49 | -3.85% | 0.38% | 5768 | 380万 | 9.82 | 9.83 | -21.84 | 103 | ST金运 | 2024-04-09 二 | 6.67 | 6.72 | 6.76 | 6.80 | 6.64 | 0.60% | 0.23% | 3526 | 237万 | 10.21 | 10.22 | -22.71 | 104 | ST金运 | 2024-04-08 一 | 7.06 | 7.09 | 6.72 | 7.08 | 6.72 | -5.22% | 0.35% | 5293 | 365万 | 10.15 | 10.16 | -22.57 | 105 | ST金运 | 2024-04-03 三 | 7.08 | 7.02 | 7.09 | 7.09 | 6.92 | 1.00% | 0.33% | 5010 | 352万 | 10.71 | 10.72 | -23.82 | 106 | ST金运 | 2024-04-02 二 | 6.98 | 7.00 | 7.02 | 7.08 | 6.95 | 0.29% | 0.28% | 4260 | 298万 | 10.6 | 10.61 | -23.58 | 107 | ST金运 | 2024-04-01 一 | 6.84 | 6.85 | 7.00 | 7.16 | 6.84 | 2.19% | 0.71% | 10648 | 751万 | 10.57 | 10.58 | -23.52 | 108 | ST金运 | 2024-03-29 五 | 6.74 | 6.80 | 6.85 | 6.85 | 6.68 | 0.74% | 0.53% | 8044 | 544万 | 10.34 | 10.36 | -23.01 | 109 | ST金运 | 2024-03-28 四 | 6.60 | 6.67 | 6.80 | 6.84 | 6.60 | 1.95% | 0.38% | 5666 | 382万 | 10.27 | 10.28 | -22.84 | 110 | ST金运 | 2024-03-27 三 | 7.03 | 6.97 | 6.67 | 7.03 | 6.63 | -4.30% | 0.42% | 6280 | 427万 | 10.07 | 10.09 | -22.41 | 111 | ST金运 | 2024-03-26 二 | 6.93 | 6.95 | 6.97 | 7.01 | 6.82 | 0.29% | 0.73% | 11006 | 760万 | 10.53 | 10.54 | -23.41 | 112 | ST金运 | 2024-03-25 一 | 7.05 | 7.05 | 6.95 | 7.09 | 6.93 | -1.42% | 0.42% | 6393 | 448万 | 10.5 | 10.51 | -23.35 | 113 | ST金运 | 2024-03-22 五 | 7.15 | 7.09 | 7.05 | 7.17 | 6.90 | -0.56% | 0.43% | 6438 | 453万 | 10.65 | 10.66 | -23.68 | 114 | ST金运 | 2024-03-21 四 | 7.28 | 7.19 | 7.09 | 7.28 | 7.05 | -1.39% | 0.46% | 6990 | 497万 | 10.71 | 10.72 | -23.82 | 115 | ST金运 | 2024-03-20 三 | 7.03 | 7.01 | 7.19 | 7.22 | 6.94 | 2.57% | 0.97% | 14677 | 1044万 | 10.86 | 10.87 | -24.15 | 116 | ST金运 | 2024-03-19 二 | 6.88 | 6.88 | 7.01 | 7.08 | 6.86 | 1.89% | 0.63% | 9519 | 663万 | 10.59 | 10.6 | -23.55 | 117 | ST金运 | 2024-03-18 一 | 6.79 | 6.79 | 6.88 | 6.90 | 6.77 | 1.33% | 0.45% | 6783 | 465万 | 10.39 | 10.4 | -23.11 | 118 | ST金运 | 2024-03-15 五 | 6.66 | 6.68 | 6.79 | 6.88 | 6.66 | 1.65% | 0.33% | 4985 | 336万 | 10.25 | 10.27 | -22.81 | 119 | ST金运 | 2024-03-14 四 | 6.81 | 6.81 | 6.68 | 6.88 | 6.61 | -1.91% | 0.41% | 6202 | 418万 | 10.09 | 10.1 | -22.44 | 120 | ST金运 | 2024-03-08 五 | 6.49 | 6.66 | 6.69 | 6.80 | 6.49 | 0.45% | 0.46% | 6927 | 459万 | 10.1 | 10.12 | -22.47 | 121 | ST金运 | 2024-03-07 四 | 6.82 | 6.82 | 6.66 | 6.87 | 6.65 | -2.35% | 0.58% | 8749 | 591万 | 10.06 | 10.07 | -22.37 | 122 | ST金运 | 2024-03-06 三 | 6.45 | 6.55 | 6.82 | 6.99 | 6.41 | 4.12% | 0.96% | 14538 | 975万 | 10.3 | 10.31 | -22.91 | 123 | ST金运 | 2024-03-05 二 | 6.68 | 6.70 | 6.55 | 6.69 | 6.53 | -2.24% | 0.59% | 8836 | 581万 | 9.89 | 9.9 | -22 | 124 | ST金运 | 2024-03-04 一 | 6.82 | 6.74 | 6.70 | 6.82 | 6.56 | -0.59% | 0.78% | 11783 | 782万 | 10.12 | 10.13 | -22.51 | 125 | ST金运 | 2024-03-01 五 | 6.85 | 6.90 | 6.74 | 6.85 | 6.67 | -2.32% | 1.53% | 23173 | 1563万 | 10.18 | 10.19 | -22.64 | 126 | ST金运 | 2024-02-29 四 | 6.31 | 6.57 | 6.90 | 7.20 | 6.23 | 5.02% | 2.08% | 31466 | 2146万 | 10.42 | 10.43 | -23.18 | 127 | ST金运 | 2024-02-28 三 | 6.52 | 6.51 | 6.57 | 7.81 | 6.48 | 0.92% | 2.86% | 43136 | 2981万 | 9.92 | 9.93 | -22.07 | 128 | ST金运 | 2024-02-27 二 | 6.43 | 6.44 | 6.51 | 6.53 | 6.32 | 1.09% | 0.87% | 13118 | 843万 | 9.83 | 9.84 | -21.87 | 129 | ST金运 | 2024-02-26 一 | 6.34 | 6.37 | 6.44 | 6.54 | 6.33 | 1.10% | 1.02% | 15384 | 989万 | 9.73 | 9.74 | -21.63 | 130 | ST金运 | 2024-02-23 五 | 6.18 | 6.18 | 6.37 | 6.42 | 6.10 | 3.07% | 0.86% | 13001 | 818万 | 9.62 | 9.63 | -21.4 | 131 | ST金运 | 2024-02-22 四 | 6.01 | 6.09 | 6.18 | 6.24 | 5.98 | 1.48% | 0.73% | 11092 | 682万 | 9.33 | 9.34 | -20.76 | 132 | ST金运 | 2024-02-21 三 | 5.92 | 5.92 | 6.09 | 6.28 | 5.86 | 2.87% | 0.93% | 14058 | 862万 | 9.2 | 9.21 | -20.46 | 133 | ST金运 | 2024-02-20 二 | 5.58 | 5.68 | 5.92 | 6.00 | 5.58 | 4.23% | 0.68% | 10304 | 599万 | 8.94 | 8.95 | -19.89 | 134 | ST金运 | 2024-02-19 一 | 5.55 | 5.56 | 5.68 | 5.78 | 5.51 | 2.16% | 0.67% | 10180 | 572万 | 8.58 | 8.59 | -19.08 | 135 | ST金运 | 2024-02-08 四 | 5.28 | 5.37 | 5.56 | 5.68 | 4.57 | 3.54% | 1.51% | 22864 | 1167万 | 8.4 | 8.41 | -18.68 | 136 | ST金运 | 2024-02-07 三 | 5.77 | 5.79 | 5.37 | 5.90 | 5.23 | -7.25% | 1.34% | 20194 | 1142万 | 8.11 | 8.12 | -18.04 | 137 | ST金运 | 2024-02-06 二 | 5.79 | 5.84 | 5.79 | 6.10 | 5.27 | -0.86% | 1.84% | 27755 | 1555万 | 8.74 | 8.75 | -19.45 | 138 | ST金运 | 2024-02-05 一 | 6.54 | 6.52 | 5.84 | 6.60 | 5.34 | -10.43% | 3.02% | 45635 | 2785万 | 8.82 | 8.83 | -19.62 | 139 | ST金运 | 2024-02-02 五 | 6.80 | 6.76 | 6.52 | 6.85 | 6.30 | -3.55% | 0.85% | 12770 | 835万 | 9.85 | 9.86 | -21.9 | 140 | ST金运 | 2024-02-01 四 | 6.94 | 7.00 | 6.76 | 6.94 | 6.50 | -3.43% | 1.05% | 15891 | 1059万 | 10.21 | 10.22 | -22.71 | 141 | ST金运 | 2024-01-31 三 | 7.17 | 7.21 | 7.00 | 7.30 | 6.86 | -2.91% | 0.60% | 9058 | 640万 | 10.57 | 10.58 | -23.52 | 142 | ST金运 | 2024-01-30 二 | 7.29 | 7.34 | 7.21 | 7.40 | 7.15 | -1.77% | 0.49% | 7422 | 540万 | 10.89 | 10.9 | -24.22 | 143 | ST金运 | 2024-01-29 一 | 7.74 | 7.70 | 7.34 | 7.74 | 7.29 | -4.68% | 0.78% | 11726 | 880万 | 11.08 | 11.1 | -24.66 | 144 | ST金运 | 2024-01-26 五 | 7.74 | 7.69 | 7.70 | 7.81 | 7.66 | 0.13% | 0.52% | 7865 | 606万 | 11.63 | 11.64 | -25.87 | 145 | ST金运 | 2024-01-25 四 | 7.60 | 7.61 | 7.69 | 7.72 | 7.50 | 1.05% | 1.14% | 17142 | 1308万 | 11.61 | 11.63 | -25.83 | 146 | ST金运 | 2024-01-24 三 | 7.44 | 7.44 | 7.61 | 7.82 | 7.44 | 2.28% | 1.10% | 16620 | 1268万 | 11.49 | 11.51 | -25.56 | 147 | ST金运 | 2024-01-23 二 | 7.30 | 7.34 | 7.44 | 7.47 | 7.13 | 1.36% | 0.62% | 9314 | 686万 | 11.24 | 11.25 | -24.99 | 148 | ST金运 | 2024-01-22 一 | 7.59 | 7.55 | 7.34 | 7.73 | 7.32 | -2.78% | 1.18% | 17747 | 1343万 | 11.08 | 11.1 | -24.66 | 149 | ST金运 | 2024-01-19 五 | 7.42 | 7.42 | 7.55 | 7.65 | 7.36 | 1.75% | 0.61% | 9233 | 696万 | 11.4 | 11.42 | -25.36 | 150 | ST金运 | 2024-01-18 四 | 7.40 | 7.41 | 7.42 | 7.52 | 7.15 | 0.13% | 0.55% | 8237 | 601万 | 11.21 | 11.22 | -24.93 | 151 | ST金运 | 2024-01-17 三 | 7.58 | 7.54 | 7.41 | 7.58 | 7.39 | -1.72% | 0.38% | 5682 | 425万 | 11.19 | 11.2 | -24.89 | 152 | ST金运 | 2024-01-16 二 | 7.63 | 7.63 | 7.54 | 7.65 | 7.45 | -1.18% | 0.41% | 6254 | 472万 | 11.39 | 11.4 | -25.33 | 153 | ST金运 | 2024-01-15 一 | 7.69 | 7.68 | 7.63 | 7.69 | 7.53 | -0.65% | 0.44% | 6681 | 507万 | 11.52 | 11.54 | -25.63 | 154 | ST金运 | 2024-01-12 五 | 7.68 | 7.66 | 7.68 | 7.82 | 7.63 | 0.26% | 0.56% | 8501 | 659万 | 11.6 | 11.61 | -25.8 | 155 | ST金运 | 2024-01-11 四 | 7.60 | 7.63 | 7.66 | 7.70 | 7.54 | 0.39% | 0.25% | 3834 | 292万 | 11.57 | 11.58 | -25.73 | 156 | ST金运 | 2024-01-10 三 | 7.49 | 7.50 | 7.63 | 7.69 | 7.42 | 1.73% | 0.52% | 7874 | 596万 | 11.52 | 11.54 | -25.63 | 157 | ST金运 | 2024-01-09 二 | 7.45 | 7.45 | 7.50 | 7.60 | 7.39 | 0.67% | 0.41% | 6129 | 462万 | 11.33 | 11.34 | -25.19 | 158 | ST金运 | 2024-01-08 一 | 7.61 | 7.60 | 7.45 | 7.61 | 7.42 | -1.97% | 0.34% | 5200 | 391万 | 11.25 | 11.26 | -25.03 | 159 | ST金运 | 2024-01-05 五 | 7.72 | 7.80 | 7.60 | 7.81 | 7.52 | -2.56% | 0.65% | 9790 | 747万 | 11.48 | 11.49 | -25.53 | 160 | ST金运 | 2024-01-04 四 | 7.70 | 7.76 | 7.80 | 7.81 | 7.70 | 0.52% | 0.41% | 6210 | 483万 | 11.78 | 11.79 | -26.2 | 161 | ST金运 | 2024-01-03 三 | 7.76 | 7.77 | 7.76 | 7.84 | 7.70 | -0.13% | 0.42% | 6309 | 488万 | 11.72 | 11.73 | -26.07 | 162 | ST金运 | 2024-01-02 二 | 7.76 | 7.79 | 7.77 | 7.90 | 7.73 | -0.26% | 0.56% | 8431 | 661万 | 11.73 | 11.75 | -26.1 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz300220.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz300220.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz300220.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz300220.gif)
![](http://f9.eastmoney.com/ct/300220/sz300220_F10_TZPJ.png) |