| 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 | 2024-04-16 二 | 5.20 | 5.21 | 4.79 | 5.20 | 4.61 | -8.06% | 2.32% | 35070 | 1686万 | 7.23 | 7.24 | -16.09 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 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 | 2024-04-24 三 | 4.84 | 4.89 | 4.98 | 5.03 | 4.84 | 1.84% | 0.65% | 9758 | 484万 | 7.52 | 7.53 | -16.73 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 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 | | 23 | 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 | | 24 | 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 | | 25 | 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 | | 26 | 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 | | 27 | 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 | | 28 | 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 | | 29 | 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 | | 30 | 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 | | 31 | 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 | | 32 | 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 | | 33 | 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 | | 34 | 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 | | 35 | 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 | | 36 | 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 | | 37 | 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 | | 38 | 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 | | 39 | 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 | | 40 | 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 | | 41 | 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 | | 42 | 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 | | 43 | 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 | | 44 | 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 | | 45 | 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 | | 46 | 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 | | 47 | 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 | | 48 | 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 | | 49 | 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 | | 50 | 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 | | 51 | 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 | | 52 | 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 | | 53 | 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 | | 54 | 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 | | 55 | 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 | | 56 | 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 | | 57 | 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 | | 58 | 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 | | 59 | 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 | | 60 | 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 | | 61 | 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 | | 62 | 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 | | 63 | 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 | | 64 | 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 | | 65 | 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 | | 66 | 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 | | 67 | 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 | | 68 | 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 | | 69 | 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 | | 70 | 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 | | 71 | 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 | | 72 | 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 | | 73 | 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 | | 74 | 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 | | 75 | 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 | | 76 | 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 | | 77 | 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 | | 78 | 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 | | 79 | 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 | | 80 | 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 | | 81 | 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 | | 82 | 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 | | 83 | 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 | | 84 | 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 | | 85 | 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 | | 86 | 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 | | 87 | 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 | | 88 | 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 | | 89 | 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 | | 90 | 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 | | 91 | 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 | | 92 | 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 | | 93 | 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 | | 94 | 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 | | 95 | 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 | | 96 | 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 | | 97 | 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 | | 98 | 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 | | 99 | 金运激光 | 2024-09-09 一 | 6.73 | 6.68 | 6.71 | 6.76 | 6.53 | 0.45% | 1.18% | 17876 | 1195万 | 10.13 | 10.15 | -50.83 | | 100 | 金运激光 | 2024-09-10 二 | 6.71 | 6.71 | 6.81 | 6.82 | 6.60 | 1.49% | 1.35% | 20363 | 1370万 | 10.28 | 10.3 | -51.59 | | 101 | 金运激光 | 2024-09-11 三 | 6.80 | 6.81 | 6.86 | 6.93 | 6.71 | 0.73% | 1.82% | 27436 | 1868万 | 10.36 | 10.37 | -51.97 | | 102 | 金运激光 | 2024-09-12 四 | 6.83 | 6.86 | 6.80 | 6.95 | 6.79 | -0.87% | 1.88% | 28461 | 1955万 | 10.27 | 10.28 | -51.51 | | 103 | 金运激光 | 2024-09-13 五 | 6.82 | 6.80 | 6.59 | 6.89 | 6.57 | -3.09% | 1.55% | 23381 | 1557万 | 9.95 | 9.96 | -49.92 | | 104 | 金运激光 | 2024-09-18 三 | 6.65 | 6.59 | 6.43 | 6.65 | 6.30 | -2.43% | 1.52% | 22931 | 1473万 | 9.71 | 9.72 | -48.71 | | 105 | 金运激光 | 2024-09-19 四 | 6.46 | 6.43 | 6.62 | 6.69 | 6.43 | 2.95% | 1.95% | 29387 | 1942万 | 10 | 10.01 | -50.15 | | 106 | 金运激光 | 2024-09-20 五 | 6.69 | 6.62 | 6.49 | 6.69 | 6.47 | -1.96% | 1.57% | 23665 | 1546万 | 9.8 | 9.81 | -49.16 | | 107 | 金运激光 | 2024-09-23 一 | 6.55 | 6.49 | 6.52 | 6.59 | 6.45 | 0.46% | 1.33% | 20076 | 1312万 | 9.85 | 9.86 | -49.39 | | 108 | 金运激光 | 2024-09-24 二 | 6.60 | 6.52 | 6.83 | 6.98 | 6.51 | 4.75% | 4.01% | 60558 | 4101万 | 10.31 | 10.33 | -51.74 | | 109 | 金运激光 | 2024-09-25 三 | 6.97 | 6.83 | 6.88 | 7.02 | 6.83 | 0.73% | 3.25% | 49024 | 3391万 | 10.39 | 10.4 | -52.12 | | 110 | 金运激光 | 2024-09-26 四 | 6.85 | 6.88 | 7.02 | 7.03 | 6.81 | 2.03% | 2.01% | 30303 | 2106万 | 10.6 | 10.61 | -53.18 | | 111 | 金运激光 | 2024-09-27 五 | 7.10 | 7.02 | 7.57 | 7.87 | 7.02 | 7.83% | 8.37% | 126343 | 9297万 | 11.43 | 11.45 | -57.35 | | 112 | 金运激光 | 2024-09-30 一 | 7.83 | 7.57 | 8.72 | 8.73 | 7.67 | 15.19% | 10.27% | 155083 | 12659万 | 13.17 | 13.18 | -66.06 | | 113 | 金运激光 | 2024-10-08 二 | 10.01 | 8.72 | 9.84 | 10.31 | 8.96 | 12.84% | 11.12% | 167936 | 16205万 | 14.86 | 14.88 | -74.54 | | 114 | 金运激光 | 2024-10-09 三 | 9.39 | 9.84 | 8.36 | 9.47 | 8.32 | -15.04% | 7.69% | 116095 | 10447万 | 12.63 | 12.64 | -63.33 | | 115 | 金运激光 | 2024-10-10 四 | 8.50 | 8.36 | 8.54 | 8.84 | 8.24 | 2.15% | 5.09% | 76822 | 6612万 | 12.9 | 12.91 | -64.69 | | 116 | 金运激光 | 2024-10-11 五 | 8.51 | 8.54 | 8.00 | 8.65 | 7.86 | -6.32% | 4.54% | 68618 | 5595万 | 12.08 | 12.1 | -60.6 | | 117 | 金运激光 | 2024-10-14 一 | 8.07 | 8.00 | 8.29 | 8.32 | 8.01 | 3.62% | 4.07% | 61532 | 5045万 | 12.52 | 12.53 | -62.8 | | 118 | 金运激光 | 2024-10-15 二 | 8.29 | 8.29 | 8.42 | 8.80 | 8.16 | 1.57% | 5.80% | 87634 | 7540万 | 12.72 | 12.73 | -63.78 | | 119 | 金运激光 | 2024-10-16 三 | 8.42 | 8.42 | 8.78 | 8.78 | 8.26 | 4.28% | 4.49% | 67836 | 5821万 | 13.26 | 13.28 | -66.51 | | 120 | 金运激光 | 2024-10-17 四 | 8.86 | 8.78 | 8.61 | 9.18 | 8.57 | -1.94% | 5.59% | 84360 | 7473万 | 13 | 13.02 | -65.22 | | 121 | 金运激光 | 2024-10-18 五 | 8.58 | 8.61 | 8.94 | 9.08 | 8.55 | 3.83% | 4.99% | 75395 | 6670万 | 13.5 | 13.52 | -67.72 | | 122 | 金运激光 | 2024-10-21 一 | 8.96 | 8.94 | 9.12 | 9.22 | 8.83 | 2.01% | 5.28% | 79808 | 7250万 | 13.77 | 13.79 | -69.09 | | 123 | 金运激光 | 2024-10-22 二 | 9.08 | 9.12 | 9.06 | 9.18 | 8.89 | -0.66% | 3.62% | 54731 | 4943万 | 13.68 | 13.7 | -68.63 | | 124 | 金运激光 | 2024-10-23 三 | 8.99 | 9.06 | 8.94 | 9.18 | 8.88 | -1.32% | 3.91% | 58995 | 5334万 | 13.5 | 13.52 | -67.72 | | 125 | 金运激光 | 2024-10-24 四 | 8.94 | 8.94 | 9.08 | 9.14 | 8.80 | 1.57% | 2.88% | 43563 | 3910万 | 13.71 | 13.73 | -68.78 | | 126 | 金运激光 | 2024-10-25 五 | 9.14 | 9.08 | 9.38 | 9.47 | 9.14 | 3.30% | 4.17% | 63016 | 5871万 | 14.17 | 14.18 | -95.16 | | 127 | 金运激光 | 2024-10-28 一 | 9.80 | 9.38 | 9.89 | 10.10 | 9.63 | 5.44% | 7.56% | 114184 | 11258万 | 14.94 | 14.95 | -100.33 | | 128 | 金运激光 | 2024-10-29 二 | 9.92 | 9.89 | 9.48 | 10.14 | 9.43 | -4.15% | 5.69% | 85899 | 8302万 | 14.32 | 14.33 | -96.17 | | 129 | 金运激光 | 2024-10-30 三 | 9.35 | 9.48 | 9.35 | 9.59 | 9.23 | -1.37% | 3.15% | 47565 | 4465万 | 14.12 | 14.14 | -94.85 | | 130 | 金运激光 | 2024-10-31 四 | 9.37 | 9.35 | 9.56 | 9.63 | 9.27 | 2.25% | 3.29% | 49653 | 4727万 | 14.44 | 14.45 | -96.98 | | 131 | 金运激光 | 2024-11-01 五 | 9.52 | 9.56 | 8.91 | 9.85 | 8.86 | -6.80% | 4.99% | 75340 | 6896万 | 13.46 | 13.47 | -90.39 | | 132 | 金运激光 | 2024-11-04 一 | 8.90 | 8.91 | 9.10 | 9.20 | 8.73 | 2.13% | 3.09% | 46666 | 4227万 | 13.74 | 13.76 | -92.32 | | 133 | 金运激光 | 2024-11-05 二 | 9.09 | 9.10 | 9.44 | 9.60 | 9.08 | 3.74% | 4.40% | 66442 | 6211万 | 14.26 | 14.27 | -95.77 | | 134 | 金运激光 | 2024-11-06 三 | 9.40 | 9.44 | 11.33 | 11.33 | 9.28 | 20.02% | 11.10% | 167560 | 17726万 | 17.11 | 17.13 | -114.94 | | 135 | 金运激光 | 2024-11-07 四 | 12.30 | 11.33 | 12.32 | 13.50 | 11.88 | 8.74% | 25.07% | 378665 | 46924万 | 18.61 | 18.63 | -124.98 | | 136 | 金运激光 | 2024-11-08 五 | 12.07 | 12.32 | 12.93 | 14.60 | 11.80 | 4.95% | 19.41% | 293200 | 38488万 | 19.53 | 19.55 | -131.17 | | 137 | 金运激光 | 2024-11-11 一 | 12.40 | 12.93 | 13.50 | 14.00 | 12.17 | 4.41% | 17.64% | 266439 | 34484万 | 20.39 | 20.41 | -136.95 | | 138 | 金运激光 | 2024-11-12 二 | 13.06 | 13.50 | 12.52 | 13.22 | 12.38 | -7.26% | 11.93% | 180221 | 23092万 | 18.91 | 18.93 | -127.01 | | 139 | 金运激光 | 2024-11-13 三 | 12.39 | 12.52 | 12.22 | 12.67 | 11.90 | -2.40% | 6.96% | 105119 | 12830万 | 18.45 | 18.48 | -123.97 | | 140 | 金运激光 | 2024-11-14 四 | 12.20 | 12.22 | 12.49 | 12.49 | 12.01 | 2.21% | 6.73% | 101605 | 12490万 | 18.86 | 18.88 | -126.71 | | 141 | 金运激光 | 2024-11-15 五 | 12.49 | 12.49 | 13.20 | 13.51 | 12.25 | 5.68% | 14.70% | 222072 | 29211万 | 19.93 | 19.96 | -133.91 | | 142 | 金运激光 | 2024-11-18 一 | 13.00 | 13.20 | 11.40 | 13.00 | 10.98 | -13.64% | 10.29% | 155468 | 18550万 | 17.22 | 17.24 | -115.65 | | 143 | 金运激光 | 2024-11-19 二 | 11.50 | 11.40 | 12.05 | 12.05 | 11.14 | 5.70% | 7.78% | 117546 | 13740万 | 18.2 | 18.22 | -122.24 | | 144 | 金运激光 | 2024-11-20 三 | 12.00 | 12.05 | 12.07 | 12.30 | 11.81 | 0.17% | 7.55% | 114022 | 13800万 | 18.23 | 18.25 | -122.45 | | 145 | 金运激光 | 2024-11-21 四 | 12.00 | 12.07 | 12.43 | 12.98 | 11.84 | 2.98% | 9.59% | 144766 | 17976万 | 18.77 | 18.79 | -126.1 | | 146 | 金运激光 | 2024-11-22 五 | 12.50 | 12.43 | 14.92 | 14.92 | 12.50 | 20.03% | 11.98% | 180959 | 25927万 | 22.53 | 22.56 | -151.36 |
|
行情刷新 | 流通股东
 |
