| 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 | 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 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 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 | 45 | 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 | 46 | 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 | 47 | 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 | 48 | 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 | 49 | 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 | 50 | 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 | 51 | 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 | 52 | 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 | 53 | 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 | 54 | 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 | 55 | 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 | 56 | 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 | 57 | 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 | 58 | 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 | 59 | 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 | 60 | 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 | 61 | 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 | 62 | 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 | 63 | 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 | 64 | 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 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 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 | 70 | 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 | 71 | 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 | 72 | 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 | 73 | 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 | 74 | 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 | 75 | 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 | 76 | ST金运 | 2023-12-29 五 | 7.65 | 7.65 | 7.79 | 7.82 | 7.59 | 1.83% | 0.54% | 8193 | 634万 | 11.76 | 11.78 | -26.17 | 77 | ST金运 | 2023-12-28 四 | 7.50 | 7.49 | 7.65 | 7.72 | 7.46 | 2.14% | 0.68% | 10210 | 778万 | 11.55 | 11.57 | -25.7 | 78 | ST金运 | 2023-12-27 三 | 7.37 | 7.38 | 7.49 | 7.50 | 7.36 | 1.49% | 0.52% | 7813 | 583万 | 11.31 | 11.32 | -25.16 | 79 | ST金运 | 2023-12-26 二 | 7.48 | 7.53 | 7.38 | 7.56 | 7.35 | -1.99% | 0.47% | 7065 | 523万 | 11.15 | 11.16 | -24.79 | 80 | ST金运 | 2023-12-25 一 | 7.37 | 7.38 | 7.53 | 7.59 | 7.33 | 2.03% | 0.49% | 7447 | 554万 | 11.37 | 11.39 | -25.3 | 81 | ST金运 | 2023-12-22 五 | 7.54 | 7.54 | 7.38 | 7.54 | 7.33 | -2.12% | 0.40% | 6058 | 450万 | 11.15 | 11.16 | -24.79 | 82 | ST金运 | 2023-12-21 四 | 7.51 | 7.55 | 7.54 | 7.59 | 7.31 | -0.13% | 0.62% | 9345 | 696万 | 11.39 | 11.4 | -25.33 | 83 | ST金运 | 2023-12-20 三 | 7.61 | 7.60 | 7.55 | 7.66 | 7.49 | -0.66% | 0.34% | 5115 | 388万 | 11.4 | 11.42 | -25.36 | 84 | ST金运 | 2023-12-19 二 | 7.51 | 7.49 | 7.60 | 7.60 | 7.45 | 1.47% | 0.42% | 6401 | 483万 | 11.48 | 11.49 | -25.53 | 85 | ST金运 | 2023-12-18 一 | 7.70 | 7.78 | 7.49 | 7.70 | 7.45 | -3.73% | 0.94% | 14171 | 1075万 | 11.31 | 11.32 | -25.16 | 86 | ST金运 | 2023-12-15 五 | 7.95 | 7.91 | 7.78 | 7.95 | 7.74 | -1.64% | 0.61% | 9210 | 720万 | 11.75 | 11.76 | -26.14 | 87 | ST金运 | 2023-12-14 四 | 8.01 | 7.98 | 7.91 | 8.05 | 7.91 | -0.88% | 0.43% | 6545 | 521万 | 11.95 | 11.96 | -26.57 | 88 | ST金运 | 2023-12-13 三 | 8.07 | 8.07 | 7.98 | 8.07 | 7.98 | -1.12% | 0.37% | 5553 | 445万 | 12.05 | 12.07 | -26.81 | 89 | ST金运 | 2023-12-12 二 | 8.06 | 8.06 | 8.07 | 8.14 | 8.03 | 0.12% | 0.38% | 5676 | 458万 | 12.19 | 12.2 | -27.11 | 90 | ST金运 | 2023-12-11 一 | 8.00 | 8.08 | 8.06 | 8.06 | 7.80 | -0.25% | 0.65% | 9804 | 780万 | 12.17 | 12.19 | -27.08 | 91 | ST金运 | 2023-12-08 五 | 8.02 | 8.03 | 8.08 | 8.22 | 8.01 | 0.62% | 0.73% | 11056 | 898万 | 12.2 | 12.22 | -27.14 | 92 | ST金运 | 2023-12-07 四 | 8.00 | 8.02 | 8.03 | 8.08 | 7.99 | 0.12% | 0.29% | 4453 | 357万 | 12.13 | 12.14 | -26.98 | 93 | ST金运 | 2023-12-06 三 | 8.00 | 7.96 | 8.02 | 8.07 | 7.99 | 0.75% | 0.32% | 4793 | 385万 | 12.11 | 12.13 | -26.94 | 94 | ST金运 | 2023-12-05 二 | 8.15 | 8.14 | 7.96 | 8.17 | 7.96 | -2.21% | 0.81% | 12292 | 986万 | 12.02 | 12.04 | -26.74 | 95 | ST金运 | 2023-12-04 一 | 8.29 | 8.27 | 8.14 | 8.31 | 8.14 | -1.57% | 0.51% | 7687 | 631万 | 12.29 | 12.31 | -27.34 | 96 | ST金运 | 2023-12-01 五 | 8.12 | 8.12 | 8.27 | 8.28 | 8.11 | 1.85% | 0.54% | 8207 | 673万 | 12.49 | 12.5 | -27.78 | 97 | ST金运 | 2023-11-30 四 | 8.05 | 8.06 | 8.12 | 8.13 | 8.03 | 0.74% | 0.57% | 8632 | 697万 | 12.26 | 12.28 | -27.28 | 98 | ST金运 | 2023-11-29 三 | 8.17 | 8.21 | 8.06 | 8.28 | 8.04 | -1.83% | 0.92% | 13854 | 1132万 | 12.17 | 12.19 | -27.08 | 99 | ST金运 | 2023-11-28 二 | 8.12 | 8.10 | 8.21 | 8.25 | 8.06 | 1.36% | 0.54% | 8099 | 662万 | 12.4 | 12.41 | -27.58 | 100 | ST金运 | 2023-11-24 五 | 8.34 | 8.36 | 8.17 | 8.34 | 8.16 | -2.27% | 0.74% | 11121 | 914万 | 12.34 | 12.35 | -27.45 | 101 | ST金运 | 2023-11-23 四 | 8.32 | 8.31 | 8.36 | 8.39 | 8.25 | 0.60% | 0.43% | 6493 | 540万 | 12.63 | 12.64 | -28.08 | 102 | ST金运 | 2023-11-22 三 | 8.32 | 8.26 | 8.31 | 8.38 | 8.22 | 0.61% | 0.72% | 10801 | 897万 | 12.55 | 12.56 | -27.92 | 103 | ST金运 | 2023-11-21 二 | 8.52 | 8.45 | 8.26 | 8.53 | 8.22 | -2.25% | 1.74% | 26313 | 2185万 | 12.47 | 12.49 | -27.75 | 104 | ST金运 | 2023-11-20 一 | 8.54 | 8.54 | 8.45 | 8.59 | 8.42 | -1.05% | 0.80% | 12040 | 1020万 | 12.76 | 12.78 | -28.39 | 105 | ST金运 | 2023-11-17 五 | 8.43 | 8.47 | 8.54 | 8.56 | 8.31 | 0.83% | 1.26% | 19081 | 1606万 | 12.9 | 12.91 | -28.69 | 106 | ST金运 | 2023-11-16 四 | 8.56 | 8.64 | 8.47 | 8.77 | 8.45 | -1.97% | 1.45% | 21932 | 1882万 | 12.79 | 12.81 | -28.45 | 107 | ST金运 | 2023-11-15 三 | 8.59 | 8.67 | 8.64 | 8.74 | 8.52 | -0.35% | 1.29% | 19535 | 1679万 | 13.05 | 13.06 | -29.02 | 108 | ST金运 | 2023-11-14 二 | 8.40 | 8.40 | 8.67 | 8.87 | 8.35 | 3.21% | 2.42% | 36474 | 3165万 | 13.09 | 13.11 | -29.13 | 109 | ST金运 | 2023-11-13 一 | 8.17 | 8.24 | 8.40 | 8.78 | 8.17 | 1.94% | 2.48% | 37400 | 3176万 | 12.69 | 12.7 | -28.22 | 110 | ST金运 | 2023-11-10 五 | 7.90 | 7.95 | 8.24 | 8.26 | 7.84 | 3.65% | 1.24% | 18748 | 1515万 | 12.44 | 12.46 | -27.68 | 111 | ST金运 | 2023-11-09 四 | 7.98 | 7.98 | 7.95 | 7.99 | 7.86 | -0.38% | 1.10% | 16655 | 1321万 | 12.01 | 12.02 | -26.71 | 112 | ST金运 | 2023-11-08 三 | 8.07 | 8.09 | 7.98 | 8.15 | 7.92 | -1.36% | 1.18% | 17871 | 1434万 | 12.05 | 12.07 | -26.81 | 113 | ST金运 | 2023-11-07 二 | 8.08 | 8.12 | 8.09 | 8.16 | 8.05 | -0.37% | 0.62% | 9320 | 756万 | 12.22 | 12.23 | -27.18 | 114 | ST金运 | 2023-11-06 一 | 8.00 | 8.02 | 8.12 | 8.16 | 7.91 | 1.25% | 1.11% | 16769 | 1348万 | 12.26 | 12.28 | -27.28 | 115 | ST金运 | 2023-11-03 五 | 7.82 | 7.83 | 8.02 | 8.08 | 7.77 | 2.43% | 1.11% | 16801 | 1340万 | 12.11 | 12.13 | -26.94 | 116 | ST金运 | 2023-11-02 四 | 7.70 | 7.73 | 7.83 | 7.95 | 7.69 | 1.29% | 1.13% | 17042 | 1336万 | 11.82 | 11.84 | -26.3 | 117 | ST金运 | 2023-11-01 三 | 7.77 | 7.75 | 7.73 | 7.84 | 7.72 | -0.26% | 0.66% | 9917 | 770万 | 11.67 | 11.69 | -25.97 | 118 | ST金运 | 2023-10-31 二 | 7.78 | 7.80 | 7.75 | 7.96 | 7.70 | -0.64% | 0.94% | 14215 | 1109万 | 11.7 | 11.72 | -26.03 | 119 | ST金运 | 2023-10-30 一 | 7.61 | 7.68 | 7.80 | 7.85 | 7.57 | 1.56% | 0.87% | 13163 | 1020万 | 11.78 | 11.79 | -26.2 | 120 | ST金运 | 2023-10-27 五 | 7.58 | 7.60 | 7.68 | 7.69 | 7.55 | 1.05% | 0.85% | 12762 | 974万 | 11.6 | 11.61 | -25.8 | 121 | ST金运 | 2023-10-26 四 | 7.54 | 7.70 | 7.60 | 7.61 | 7.49 | -1.30% | 1.01% | 15189 | 1146万 | 11.48 | 11.49 | -25.53 | 122 | ST金运 | 2023-10-25 三 | 7.44 | 7.37 | 7.70 | 7.73 | 7.40 | 4.48% | 1.33% | 20089 | 1527万 | 11.63 | 11.64 | -24.84 | 123 | ST金运 | 2023-10-24 二 | 7.18 | 7.18 | 7.37 | 7.40 | 7.12 | 2.65% | 0.90% | 13581 | 993万 | 11.13 | 11.14 | -23.78 | 124 | ST金运 | 2023-10-23 一 | 7.42 | 7.43 | 7.18 | 7.42 | 7.10 | -3.36% | 1.56% | 23532 | 1700万 | 10.84 | 10.86 | -23.16 | 125 | ST金运 | 2023-10-20 五 | 7.34 | 7.34 | 7.43 | 7.59 | 7.34 | 1.23% | 1.06% | 16008 | 1197万 | 11.22 | 11.23 | -23.97 | 126 | ST金运 | 2023-10-19 四 | 7.62 | 7.60 | 7.34 | 7.73 | 7.34 | -3.42% | 1.61% | 24378 | 1836万 | 11.08 | 11.1 | -23.68 | 127 | ST金运 | 2023-10-18 三 | 7.75 | 7.91 | 7.60 | 7.83 | 7.60 | -3.92% | 2.36% | 35610 | 2742万 | 11.48 | 11.49 | -24.52 | 128 | ST金运 | 2023-10-17 二 | 8.20 | 8.26 | 7.91 | 8.43 | 7.88 | -4.24% | 3.58% | 54066 | 4364万 | 11.95 | 11.96 | -25.52 | 129 | ST金运 | 2023-10-16 一 | 7.65 | 7.69 | 8.26 | 8.44 | 7.53 | 7.41% | 4.77% | 71985 | 5807万 | 12.47 | 12.49 | -26.65 | 130 | ST金运 | 2023-10-13 五 | 7.62 | 7.65 | 7.69 | 7.87 | 7.57 | 0.52% | 1.26% | 18987 | 1465万 | 11.61 | 11.63 | -24.81 | 131 | ST金运 | 2023-10-12 四 | 7.64 | 7.64 | 7.65 | 7.65 | 7.49 | 0.13% | 0.95% | 14279 | 1081万 | 11.55 | 11.57 | -24.68 | 132 | ST金运 | 2023-10-11 三 | 7.46 | 7.48 | 7.64 | 7.86 | 7.40 | 2.14% | 1.73% | 26134 | 2001万 | 11.54 | 11.55 | -24.65 | 133 | ST金运 | 2023-10-10 二 | 7.39 | 7.39 | 7.48 | 7.50 | 7.35 | 1.22% | 0.72% | 10866 | 810万 | 11.3 | 11.31 | -24.13 | 134 | ST金运 | 2023-10-09 一 | 7.37 | 7.32 | 7.39 | 7.43 | 7.29 | 0.96% | 0.54% | 8209 | 605万 | 11.16 | 11.17 | -23.84 | 135 | ST金运 | 2023-09-28 四 | 7.29 | 7.20 | 7.32 | 7.36 | 7.24 | 1.67% | 0.38% | 5771 | 422万 | 11.05 | 11.07 | -23.61 | 136 | ST金运 | 2023-09-27 三 | 7.25 | 7.24 | 7.20 | 7.32 | 7.20 | -0.55% | 0.80% | 12089 | 876万 | 10.87 | 10.89 | -23.23 | 137 | ST金运 | 2023-09-26 二 | 7.33 | 7.38 | 7.24 | 7.42 | 7.17 | -1.90% | 0.96% | 14485 | 1053万 | 10.93 | 10.95 | -23.36 | 138 | ST金运 | 2023-09-25 一 | 7.50 | 7.46 | 7.38 | 7.50 | 7.35 | -1.07% | 0.65% | 9791 | 726万 | 11.15 | 11.16 | -23.81 | 139 | ST金运 | 2023-09-22 五 | 7.40 | 7.44 | 7.46 | 7.57 | 7.40 | 0.27% | 1.11% | 16783 | 1253万 | 11.27 | 11.28 | -24.07 | 140 | ST金运 | 2023-09-21 四 | 7.58 | 7.54 | 7.44 | 7.58 | 7.40 | -1.33% | 1.18% | 17827 | 1331万 | 11.24 | 11.25 | -24 | 141 | ST金运 | 2023-09-20 三 | 7.40 | 7.44 | 7.54 | 7.72 | 7.37 | 1.34% | 2.40% | 36235 | 2744万 | 11.39 | 11.4 | -24.32 | 142 | ST金运 | 2023-09-19 二 | 7.36 | 7.32 | 7.44 | 7.49 | 7.29 | 1.64% | 1.32% | 20000 | 1481万 | 11.24 | 11.25 | -24 | 143 | ST金运 | 2023-09-18 一 | 7.19 | 7.25 | 7.32 | 7.38 | 7.17 | 0.97% | 0.89% | 13494 | 987万 | 11.05 | 11.07 | -23.61 | 144 | ST金运 | 2023-09-15 五 | 7.22 | 7.15 | 7.25 | 7.30 | 7.08 | 1.40% | 0.78% | 11769 | 847万 | 10.95 | 10.96 | -23.39 | 145 | ST金运 | 2023-09-14 四 | 7.29 | 7.30 | 7.15 | 7.30 | 7.13 | -2.05% | 1.03% | 15585 | 1122万 | 10.8 | 10.81 | -23.07 | 146 | ST金运 | 2023-09-13 三 | 7.38 | 7.38 | 7.30 | 7.41 | 7.24 | -1.08% | 0.87% | 13108 | 959万 | 11.02 | 11.04 | -23.55 | 147 | ST金运 | 2023-09-12 二 | 7.39 | 7.37 | 7.38 | 7.49 | 7.32 | 0.14% | 0.65% | 9771 | 723万 | 11.15 | 11.16 | -23.81 | 148 | ST金运 | 2023-09-11 一 | 7.37 | 7.37 | 7.37 | 7.40 | 7.29 | 0.00% | 0.75% | 11386 | 836万 | 11.13 | 11.14 | -23.78 | 149 | ST金运 | 2023-09-08 五 | 7.43 | 7.39 | 7.37 | 7.44 | 7.33 | -0.27% | 0.73% | 10982 | 811万 | 11.13 | 11.14 | -23.78 | 150 | ST金运 | 2023-09-07 四 | 7.48 | 7.58 | 7.39 | 7.58 | 7.36 | -2.51% | 1.23% | 18555 | 1380万 | 11.16 | 11.17 | -23.84 | 151 | ST金运 | 2023-09-06 三 | 7.54 | 7.56 | 7.58 | 7.64 | 7.48 | 0.26% | 1.00% | 15116 | 1144万 | 11.45 | 11.46 | -24.45 | 152 | ST金运 | 2023-09-05 二 | 7.48 | 7.53 | 7.56 | 7.78 | 7.41 | 0.40% | 1.35% | 20414 | 1549万 | 11.42 | 11.43 | -24.39 | 153 | ST金运 | 2023-09-04 一 | 7.54 | 7.51 | 7.53 | 7.55 | 7.40 | 0.27% | 1.12% | 16968 | 1268万 | 11.37 | 11.39 | -24.29 | 154 | ST金运 | 2023-09-01 五 | 7.32 | 7.33 | 7.51 | 7.56 | 7.20 | 2.46% | 1.39% | 20933 | 1552万 | 11.34 | 11.36 | -24.23 | 155 | ST金运 | 2023-08-31 四 | 7.30 | 7.26 | 7.33 | 7.45 | 7.20 | 0.96% | 1.23% | 18617 | 1364万 | 11.07 | 11.08 | -23.65 | 156 | ST金运 | 2023-08-30 三 | 7.17 | 7.29 | 7.26 | 7.28 | 7.14 | -0.41% | 1.40% | 21072 | 1520万 | 10.96 | 10.98 | -23.42 | 157 | ST金运 | 2023-08-29 二 | 7.00 | 7.00 | 7.29 | 7.34 | 6.93 | 4.14% | 1.17% | 17668 | 1270万 | 11.01 | 11.02 | -23.52 | 158 | ST金运 | 2023-08-28 一 | 7.50 | 6.92 | 7.00 | 7.50 | 6.91 | 1.16% | 1.32% | 19924 | 1409万 | 10.57 | 10.58 | -20.67 | 159 | ST金运 | 2023-08-25 五 | 7.16 | 7.19 | 6.92 | 7.18 | 6.89 | -3.76% | 2.00% | 30269 | 2123万 | 10.45 | 10.46 | -20.43 | 160 | ST金运 | 2023-08-23 三 | 7.38 | 7.40 | 7.43 | 7.50 | 7.32 | 0.41% | 1.84% | 27827 | 2060万 | 11.22 | 11.23 | -21.94 | 161 | ST金运 | 2023-08-22 二 | 7.41 | 7.36 | 7.40 | 7.58 | 7.17 | 0.54% | 2.57% | 38783 | 2855万 | 11.18 | 11.19 | -21.85 |
|
行情刷新 | 流通股东
|