| 股票名称 | 代码 300799 | 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左江 | 2024-04-19 五 | 11.39 | 11.60 | 10.59 | 12.10 | 10.44 | -8.71% | 13.32% | 90007 | 10059万 | 7.16 | 10.8 | -6.42 | 2 | *ST左江 | 2024-04-18 四 | 10.92 | 13.47 | 11.60 | 12.90 | 10.92 | -13.88% | 14.41% | 97401 | 11615万 | 7.84 | 11.84 | -7.03 | 3 | *ST左江 | 2024-04-17 三 | 13.18 | 13.13 | 13.47 | 13.76 | 12.13 | 2.59% | 8.25% | 55757 | 7402万 | 9.1 | 13.74 | -8.16 | 4 | *ST左江 | 2024-04-16 二 | 13.05 | 13.57 | 13.13 | 14.58 | 13.02 | -3.24% | 9.80% | 66224 | 9177万 | 8.87 | 13.4 | -7.96 | 5 | *ST左江 | 2024-04-15 一 | 14.50 | 15.11 | 13.57 | 15.00 | 12.75 | -10.19% | 9.28% | 62689 | 8746万 | 9.17 | 13.85 | -8.22 | 6 | *ST左江 | 2024-04-12 五 | 14.84 | 15.01 | 15.11 | 15.86 | 14.71 | 0.67% | 7.43% | 50229 | 7682万 | 10.21 | 15.42 | -9.16 | 7 | *ST左江 | 2024-04-11 四 | 15.12 | 15.11 | 15.01 | 15.44 | 14.90 | -0.66% | 4.87% | 32931 | 5003万 | 10.14 | 15.31 | -9.1 | 8 | *ST左江 | 2024-04-10 三 | 15.63 | 15.97 | 15.11 | 15.87 | 15.05 | -5.39% | 6.35% | 42880 | 6604万 | 10.21 | 15.42 | -9.16 | 9 | *ST左江 | 2024-04-09 二 | 15.18 | 15.07 | 15.97 | 16.50 | 14.82 | 5.97% | 8.95% | 60493 | 9461万 | 10.79 | 16.29 | -9.68 | 10 | *ST左江 | 2024-04-08 一 | 15.68 | 15.70 | 15.07 | 15.96 | 15.07 | -4.01% | 6.71% | 45341 | 7042万 | 10.18 | 15.38 | -9.13 | 11 | *ST左江 | 2024-04-03 三 | 16.65 | 16.96 | 15.70 | 16.71 | 15.66 | -7.43% | 9.02% | 60944 | 9806万 | 10.61 | 16.02 | -9.52 | 12 | *ST左江 | 2024-04-02 二 | 16.41 | 16.52 | 16.96 | 17.49 | 16.12 | 2.66% | 10.29% | 69517 | 11706万 | 11.46 | 17.3 | -10.28 | 13 | *ST左江 | 2024-04-01 一 | 16.52 | 16.26 | 16.52 | 16.79 | 16.35 | 1.60% | 6.42% | 43409 | 7180万 | 11.16 | 16.86 | -10.01 | 14 | *ST左江 | 2024-03-29 五 | 17.02 | 17.14 | 16.26 | 17.25 | 16.16 | -5.13% | 9.53% | 64423 | 10708万 | 10.99 | 16.59 | -9.85 | 15 | *ST左江 | 2024-03-28 四 | 17.23 | 17.23 | 17.14 | 17.58 | 16.89 | -0.52% | 8.48% | 57304 | 9876万 | 11.58 | 17.49 | -10.39 | 16 | *ST左江 | 2024-03-27 三 | 18.00 | 17.99 | 17.23 | 18.38 | 17.20 | -4.22% | 8.53% | 57608 | 10288万 | 11.64 | 17.58 | -10.44 | 17 | *ST左江 | 2024-03-26 二 | 17.81 | 17.72 | 17.99 | 18.53 | 17.25 | 1.52% | 9.49% | 64150 | 11466万 | 12.16 | 18.36 | -10.9 | 18 | *ST左江 | 2024-03-25 一 | 17.00 | 17.49 | 17.72 | 18.36 | 16.85 | 1.32% | 9.41% | 63572 | 11352万 | 11.97 | 18.08 | -10.74 | 19 | *ST左江 | 2024-03-22 五 | 18.60 | 18.71 | 17.49 | 18.60 | 17.47 | -6.52% | 11.17% | 75466 | 13505万 | 11.82 | 17.85 | -10.6 | 20 | *ST左江 | 2024-03-21 四 | 19.39 | 18.71 | 18.71 | 19.39 | 18.62 | 0.00% | 9.96% | 67324 | 12787万 | 12.64 | 19.09 | -11.34 | 21 | *ST左江 | 2024-03-20 三 | 19.00 | 19.60 | 18.71 | 19.50 | 18.51 | -4.54% | 13.38% | 90395 | 17108万 | 12.64 | 19.09 | -11.34 | 22 | *ST左江 | 2024-03-19 二 | 20.40 | 20.33 | 19.60 | 20.64 | 19.52 | -3.59% | 11.27% | 76145 | 15200万 | 13.24 | 20 | -11.88 | 23 | *ST左江 | 2024-03-18 一 | 19.75 | 19.81 | 20.33 | 20.85 | 19.19 | 2.62% | 13.94% | 94222 | 18909万 | 13.74 | 20.74 | -12.32 | 24 | *ST左江 | 2024-03-15 五 | 20.11 | 20.39 | 19.81 | 21.55 | 19.58 | -2.84% | 17.50% | 118284 | 24434万 | 13.39 | 20.21 | -12.01 | 25 | *ST左江 | 2024-03-14 四 | 19.00 | 19.18 | 20.39 | 22.02 | 18.63 | 6.31% | 18.75% | 126699 | 25437万 | 13.78 | 20.8 | -12.36 | 26 | *ST左江 | 2024-03-08 五 | 15.80 | 15.66 | 18.40 | 18.78 | 15.01 | 17.50% | 20.71% | 139918 | 23867万 | 12.43 | 18.77 | -11.15 | 27 | *ST左江 | 2024-03-07 四 | 17.13 | 17.13 | 15.66 | 17.36 | 15.50 | -8.58% | 13.72% | 92707 | 15167万 | 10.58 | 15.98 | -9.49 | 28 | *ST左江 | 2024-03-06 三 | 17.99 | 18.30 | 17.13 | 18.27 | 16.80 | -6.39% | 13.31% | 89968 | 15605万 | 11.58 | 17.48 | -10.38 | 29 | *ST左江 | 2024-03-05 二 | 19.00 | 19.18 | 18.30 | 19.55 | 18.20 | -4.59% | 10.66% | 72016 | 13459万 | 12.37 | 18.67 | -11.09 | 30 | *ST左江 | 2024-03-04 一 | 18.92 | 19.08 | 19.18 | 19.90 | 18.67 | 0.52% | 10.19% | 68880 | 13339万 | 12.96 | 19.57 | -11.62 | 31 | *ST左江 | 2024-03-01 五 | 19.90 | 20.08 | 19.08 | 20.35 | 18.90 | -4.98% | 13.23% | 89402 | 17358万 | 12.89 | 19.47 | -11.56 | 32 | *ST左江 | 2024-02-29 四 | 19.50 | 19.85 | 20.08 | 20.52 | 18.93 | 1.16% | 13.72% | 92687 | 18550万 | 13.57 | 20.49 | -12.17 | 33 | *ST左江 | 2024-02-28 三 | 21.31 | 21.42 | 19.85 | 22.55 | 19.68 | -7.33% | 17.86% | 120705 | 25484万 | 13.41 | 20.25 | -12.03 | 34 | *ST左江 | 2024-02-27 二 | 20.37 | 21.38 | 21.42 | 22.25 | 20.23 | 0.19% | 19.68% | 132983 | 28360万 | 14.47 | 21.85 | -12.98 | 35 | *ST左江 | 2024-02-26 一 | 18.93 | 19.27 | 21.38 | 23.12 | 18.66 | 10.95% | 27.82% | 187994 | 40699万 | 14.45 | 21.81 | -12.96 | 36 | *ST左江 | 2024-02-23 五 | 19.48 | 19.26 | 19.27 | 19.89 | 18.60 | 0.05% | 13.64% | 92162 | 17741万 | 13.02 | 19.66 | -11.68 | 37 | *ST左江 | 2024-02-22 四 | 19.00 | 18.99 | 19.26 | 20.07 | 18.18 | 1.42% | 12.39% | 83738 | 16174万 | 13.01 | 19.65 | -11.67 | 38 | *ST左江 | 2024-02-21 三 | 18.99 | 19.84 | 18.99 | 20.43 | 17.25 | -4.28% | 15.33% | 103589 | 19842万 | 12.83 | 19.38 | -11.51 | 39 | *ST左江 | 2024-02-20 二 | 19.58 | 19.52 | 19.84 | 20.99 | 18.89 | 1.64% | 16.31% | 110241 | 22023万 | 13.41 | 20.24 | -12.02 | 40 | *ST左江 | 2024-02-19 一 | 17.13 | 17.66 | 19.52 | 20.50 | 17.13 | 10.53% | 16.81% | 113584 | 21698万 | 13.19 | 19.92 | -11.83 | 41 | *ST左江 | 2024-02-08 四 | 16.88 | 20.86 | 17.66 | 21.72 | 16.88 | -15.34% | 21.81% | 147414 | 28606万 | 11.93 | 18.02 | -10.7 | 42 | *ST左江 | 2024-02-07 三 | 13.90 | 17.38 | 20.86 | 20.86 | 13.90 | 20.02% | 23.00% | 155433 | 25375万 | 14.1 | 21.28 | -12.64 | 43 | *ST左江 | 2024-02-06 二 | 17.38 | 21.72 | 17.38 | 17.38 | 17.38 | -19.98% | 0.63% | 4280 | 744万 | 11.74 | 17.73 | -10.53 | 44 | *ST左江 | 2024-02-05 一 | 21.72 | 27.15 | 21.72 | 21.72 | 21.72 | -20.00% | 0.19% | 1251 | 272万 | 14.68 | 22.16 | -13.16 | 45 | *ST左江 | 2024-02-02 五 | 27.15 | 33.94 | 27.15 | 27.15 | 27.15 | -20.01% | 0.09% | 629 | 171万 | 18.35 | 27.7 | -16.46 | 46 | *ST左江 | 2024-02-01 四 | 33.94 | 42.42 | 33.94 | 33.94 | 33.94 | -19.99% | 0.07% | 452 | 153万 | 22.93 | 34.63 | -20.57 | 47 | *ST左江 | 2024-01-31 三 | 42.42 | 53.02 | 42.42 | 42.42 | 42.42 | -19.99% | 0.19% | 1286 | 546万 | 28.67 | 43.28 | -25.71 | 48 | *ST左江 | 2024-01-23 二 | 46.00 | 44.18 | 53.02 | 53.02 | 41.31 | 20.01% | 18.94% | 127970 | 62613万 | 35.83 | 54.1 | -32.13 | 49 | *ST左江 | 2024-01-22 一 | 34.08 | 36.82 | 44.18 | 44.18 | 34.08 | 19.99% | 16.76% | 113252 | 46210万 | 29.85 | 45.08 | -26.78 | 50 | *ST左江 | 2024-01-19 五 | 36.07 | 38.20 | 36.82 | 40.00 | 33.90 | -3.61% | 13.14% | 88767 | 33279万 | 24.88 | 37.57 | -22.32 | 51 | *ST左江 | 2024-01-18 四 | 40.00 | 37.74 | 38.20 | 44.54 | 30.30 | 1.22% | 20.52% | 138656 | 54490万 | 25.81 | 38.98 | -23.15 | 52 | *ST左江 | 2024-01-17 三 | 32.00 | 31.45 | 37.74 | 37.74 | 32.00 | 20.00% | 13.91% | 93975 | 33670万 | 25.5 | 38.51 | -22.87 | 53 | *ST左江 | 2024-01-16 二 | 26.55 | 26.21 | 31.45 | 31.45 | 26.42 | 19.99% | 19.26% | 130169 | 38748万 | 21.25 | 32.09 | -19.06 | 54 | *ST左江 | 2024-01-15 一 | 21.30 | 21.84 | 26.21 | 26.21 | 20.60 | 20.01% | 14.87% | 100484 | 23403万 | 17.71 | 26.74 | -15.89 | 55 | *ST左江 | 2024-01-12 五 | 23.10 | 23.24 | 21.84 | 23.64 | 21.66 | -6.02% | 9.04% | 61096 | 13790万 | 14.76 | 22.28 | -13.24 | 56 | *ST左江 | 2024-01-11 四 | 23.92 | 23.77 | 23.24 | 23.92 | 22.40 | -2.23% | 7.90% | 53405 | 12338万 | 15.7 | 23.71 | -14.09 | 57 | *ST左江 | 2024-01-10 三 | 23.45 | 23.15 | 23.77 | 24.29 | 23.25 | 2.68% | 8.12% | 54847 | 13061万 | 16.06 | 24.25 | -14.41 | 58 | *ST左江 | 2024-01-09 二 | 24.50 | 25.06 | 23.15 | 25.06 | 22.61 | -7.62% | 12.00% | 81110 | 19236万 | 15.64 | 23.62 | -14.03 | 59 | *ST左江 | 2024-01-08 一 | 31.00 | 31.30 | 25.06 | 31.60 | 25.04 | -19.94% | 13.68% | 92429 | 24220万 | 16.93 | 25.57 | -15.19 | 60 | *ST左江 | 2024-01-05 五 | 31.75 | 31.44 | 31.30 | 33.05 | 30.23 | -0.45% | 10.91% | 73718 | 23399万 | 21.15 | 31.94 | -18.97 | 61 | *ST左江 | 2024-01-04 四 | 30.15 | 30.12 | 31.44 | 33.28 | 30.15 | 4.38% | 11.91% | 80500 | 25641万 | 21.25 | 32.08 | -19.06 | 62 | *ST左江 | 2024-01-03 三 | 30.35 | 31.08 | 30.12 | 30.89 | 29.70 | -3.09% | 8.52% | 57568 | 17456万 | 20.35 | 30.73 | -18.26 | 63 | *ST左江 | 2024-01-02 二 | 28.93 | 28.80 | 31.08 | 31.18 | 28.93 | 7.92% | 12.28% | 82998 | 24996万 | 21 | 31.71 | -18.84 | 64 | *ST左江 | 2023-12-29 五 | 28.77 | 28.75 | 28.80 | 30.15 | 28.77 | 0.17% | 10.76% | 72698 | 21258万 | 19.46 | 29.38 | -17.46 | 65 | *ST左江 | 2023-12-28 四 | 29.50 | 30.59 | 28.75 | 30.89 | 28.37 | -6.02% | 14.28% | 96495 | 28109万 | 19.43 | 29.33 | -17.42 | 66 | *ST左江 | 2023-12-27 三 | 31.33 | 31.04 | 30.59 | 33.29 | 28.68 | -1.45% | 16.57% | 111955 | 35165万 | 20.67 | 31.21 | -18.54 | 67 | *ST左江 | 2023-12-26 二 | 29.00 | 28.46 | 31.04 | 32.85 | 29.00 | 9.07% | 22.36% | 151069 | 46693万 | 20.98 | 31.67 | -18.81 | 68 | *ST左江 | 2023-12-25 一 | 29.20 | 34.59 | 28.46 | 33.29 | 27.67 | -17.72% | 24.01% | 162268 | 47926万 | 19.23 | 29.04 | -17.25 | 69 | *ST左江 | 2023-12-22 五 | 32.64 | 40.80 | 34.59 | 41.10 | 32.64 | -15.22% | 12.02% | 81244 | 29110万 | 23.37 | 35.29 | -20.96 | 70 | *ST左江 | 2023-12-21 四 | 46.00 | 51.00 | 40.80 | 47.88 | 40.80 | -20.00% | 9.32% | 62957 | 26698万 | 27.57 | 41.63 | -24.73 | 71 | *ST左江 | 2023-12-20 三 | 56.00 | 61.94 | 51.00 | 62.00 | 50.11 | -17.66% | 9.25% | 62514 | 34400万 | 34.46 | 52.04 | -30.91 | 72 | *ST左江 | 2023-12-19 二 | 62.55 | 77.42 | 61.94 | 76.76 | 61.94 | -19.99% | 7.26% | 49029 | 31377万 | 41.86 | 63.2 | -37.54 | 73 | *ST左江 | 2023-12-18 一 | 77.42 | 96.78 | 77.42 | 88.00 | 77.42 | -20.00% | 3.97% | 26827 | 20920万 | 52.32 | 78.99 | -46.92 | 74 | *ST左江 | 2023-12-15 五 | 96.78 | 120.97 | 96.78 | 96.78 | 96.78 | -20.00% | 0.20% | 1367 | 1323万 | 65.4 | 98.74 | -58.66 | 75 | *ST左江 | 2023-12-14 四 | 120.97 | 151.21 | 120.97 | 120.97 | 120.97 | -20.00% | 0.10% | 708 | 856万 | 81.75 | 123.43 | -73.32 | 76 | *ST左江 | 2023-12-13 三 | 151.21 | 189.01 | 151.21 | 151.21 | 151.21 | -20.00% | 0.28% | 1860 | 2813万 | 102.18 | 154.28 | -91.65 | 77 | *ST左江 | 2023-12-12 二 | 172.00 | 170.01 | 189.01 | 194.99 | 172.00 | 11.18% | 0.56% | 3758 | 7074万 | 127.72 | 192.85 | -114.55 | 78 | *ST左江 | 2023-12-11 一 | 162.00 | 160.50 | 170.01 | 174.00 | 160.50 | 5.93% | 0.43% | 2929 | 4942万 | 114.88 | 173.46 | -103.04 | 79 | *ST左江 | 2023-12-08 五 | 149.00 | 155.32 | 160.50 | 163.04 | 147.11 | 3.34% | 0.89% | 6002 | 9435万 | 108.46 | 163.76 | -97.28 | 80 | *ST左江 | 2023-12-07 四 | 168.13 | 175.00 | 155.32 | 170.80 | 155.00 | -11.25% | 1.00% | 6757 | 10745万 | 104.96 | 158.47 | -94.14 | 81 | *ST左江 | 2023-12-06 三 | 193.00 | 193.00 | 175.00 | 193.00 | 155.00 | -9.33% | 1.36% | 9167 | 16087万 | 118.26 | 178.55 | -106.06 | 82 | *ST左江 | 2023-12-05 二 | 205.00 | 213.20 | 193.00 | 205.99 | 193.00 | -9.47% | 0.71% | 4810 | 9601万 | 130.42 | 196.92 | -116.97 | 83 | *ST左江 | 2023-12-04 一 | 217.80 | 223.86 | 213.20 | 217.97 | 211.00 | -4.76% | 0.76% | 5148 | 11060万 | 144.07 | 217.53 | -129.22 | 84 | *ST左江 | 2023-12-01 五 | 218.99 | 219.80 | 223.86 | 225.00 | 215.00 | 1.85% | 0.23% | 1522 | 3351万 | 151.27 | 228.4 | -135.68 | 85 | *ST左江 | 2023-11-30 四 | 213.00 | 213.00 | 219.80 | 219.80 | 212.04 | 3.19% | 0.33% | 2247 | 4871万 | 148.53 | 224.26 | -133.22 | 86 | *ST左江 | 2023-11-29 三 | 218.12 | 218.61 | 213.00 | 226.00 | 209.00 | -2.57% | 0.60% | 4081 | 8895万 | 143.93 | 217.32 | -129.09 | 87 | *ST左江 | 2023-11-28 二 | 213.00 | 212.30 | 218.61 | 219.00 | 213.00 | 2.97% | 0.28% | 1866 | 4063万 | 147.73 | 223.05 | -132.49 | 88 | *ST左江 | 2023-11-27 一 | 204.88 | 205.01 | 212.30 | 212.50 | 203.66 | 3.56% | 0.27% | 1821 | 3836万 | 143.46 | 216.61 | -128.67 | 89 | *ST左江 | 2023-11-24 五 | 196.10 | 206.02 | 205.01 | 206.95 | 196.10 | -0.49% | 0.64% | 4324 | 8652万 | 138.54 | 209.17 | -124.25 | 90 | *ST左江 | 2023-11-23 四 | 207.30 | 207.30 | 206.02 | 218.88 | 206.01 | -0.62% | 0.36% | 2413 | 5109万 | 139.22 | 210.2 | -124.86 | 91 | *ST左江 | 2023-11-22 三 | 211.80 | 210.00 | 207.30 | 212.96 | 206.21 | -1.29% | 0.22% | 1457 | 3034万 | 140.08 | 211.51 | -125.64 | 92 | *ST左江 | 2023-11-21 二 | 214.48 | 214.48 | 210.00 | 217.69 | 207.00 | -2.09% | 0.44% | 2987 | 6306万 | 141.91 | 214.26 | -127.28 | 93 | *ST左江 | 2023-11-20 一 | 230.01 | 237.69 | 214.48 | 231.00 | 213.08 | -9.76% | 0.67% | 4522 | 9905万 | 144.93 | 218.83 | -129.99 | 94 | *ST左江 | 2023-11-17 五 | 246.00 | 246.44 | 237.69 | 246.00 | 235.77 | -3.55% | 0.24% | 1624 | 3875万 | 160.62 | 242.52 | -144.06 | 95 | *ST左江 | 2023-11-16 四 | 241.80 | 241.82 | 246.44 | 249.33 | 241.80 | 1.91% | 0.40% | 2725 | 6739万 | 166.53 | 251.44 | -149.36 | 96 | *ST左江 | 2023-11-15 三 | 232.81 | 232.80 | 241.82 | 242.01 | 228.05 | 3.87% | 0.28% | 1873 | 4418万 | 163.41 | 246.73 | -146.56 | 97 | *ST左江 | 2023-11-14 二 | 232.77 | 232.67 | 232.80 | 236.45 | 230.67 | 0.06% | 0.12% | 837 | 1946万 | 157.31 | 237.53 | -141.1 | 98 | *ST左江 | 2023-11-13 一 | 228.60 | 228.07 | 232.67 | 232.93 | 228.07 | 2.02% | 0.17% | 1153 | 2662万 | 157.23 | 237.39 | -141.02 | 99 | *ST左江 | 2023-11-10 五 | 227.99 | 228.30 | 228.07 | 229.80 | 226.33 | -0.10% | 0.12% | 817 | 1866万 | 154.12 | 232.7 | -138.23 | 100 | *ST左江 | 2023-11-09 四 | 227.55 | 227.05 | 228.30 | 228.98 | 223.12 | 0.55% | 0.18% | 1197 | 2707万 | 154.27 | 232.93 | -138.37 | 101 | *ST左江 | 2023-11-08 三 | 230.00 | 230.00 | 227.05 | 230.96 | 227.02 | -1.28% | 0.21% | 1388 | 3178万 | 153.43 | 231.66 | -137.61 | 102 | *ST左江 | 2023-11-07 二 | 222.61 | 224.50 | 230.00 | 231.00 | 222.55 | 2.45% | 0.19% | 1299 | 2951万 | 155.42 | 234.67 | -139.4 | 103 | *ST左江 | 2023-11-06 一 | 222.30 | 223.30 | 224.50 | 225.86 | 221.01 | 0.54% | 0.19% | 1308 | 2928万 | 151.71 | 229.06 | -136.06 | 104 | *ST左江 | 2023-11-03 五 | 212.01 | 212.02 | 223.30 | 225.00 | 210.20 | 5.32% | 0.32% | 2154 | 4721万 | 150.89 | 227.83 | -135.34 | 105 | *ST左江 | 2023-11-02 四 | 214.03 | 216.50 | 212.02 | 216.40 | 210.65 | -2.07% | 0.13% | 905 | 1921万 | 143.27 | 216.32 | -128.5 | 106 | *ST左江 | 2023-11-01 三 | 215.03 | 216.88 | 216.50 | 218.18 | 212.00 | -0.18% | 0.20% | 1323 | 2837万 | 146.3 | 220.89 | -131.22 | 107 | *ST左江 | 2023-10-31 二 | 221.45 | 220.01 | 216.88 | 223.88 | 209.47 | -1.42% | 0.38% | 2585 | 5528万 | 146.56 | 221.28 | -131.45 | 108 | *ST左江 | 2023-10-30 一 | 226.50 | 224.84 | 220.01 | 226.97 | 215.88 | -2.15% | 0.42% | 2868 | 6334万 | 148.67 | 224.48 | -133.34 | 109 | *ST左江 | 2023-10-27 五 | 224.00 | 223.35 | 224.84 | 226.90 | 222.88 | 0.67% | 0.17% | 1119 | 2512万 | 151.94 | 229.4 | -136.27 | 110 | *ST左江 | 2023-10-26 四 | 220.10 | 218.39 | 223.35 | 224.47 | 217.20 | 2.27% | 0.32% | 2152 | 4739万 | 150.93 | 227.88 | -135.37 | 111 | *ST左江 | 2023-10-25 三 | 208.97 | 210.00 | 218.39 | 245.00 | 208.97 | 4.00% | 0.79% | 5372 | 11819万 | 147.58 | 222.82 | -132.36 | 112 | *ST左江 | 2023-10-24 二 | 215.82 | 216.99 | 210.00 | 218.88 | 210.00 | -3.22% | 0.47% | 3146 | 6701万 | 141.91 | 214.26 | -139.8 | 113 | *ST左江 | 2023-10-23 一 | 199.00 | 204.00 | 216.99 | 217.00 | 190.00 | 6.37% | 0.74% | 5024 | 10375万 | 146.63 | 221.39 | -144.45 | 114 | *ST左江 | 2023-10-20 五 | 222.12 | 224.00 | 204.00 | 223.10 | 202.00 | -8.93% | 0.74% | 4987 | 10380万 | 137.85 | 208.14 | -135.8 | 115 | *ST左江 | 2023-10-19 四 | 222.98 | 225.87 | 224.00 | 233.00 | 217.02 | -0.83% | 0.28% | 1864 | 4172万 | 151.37 | 228.55 | -149.12 | 116 | *ST左江 | 2023-10-18 三 | 229.99 | 227.76 | 225.87 | 231.99 | 223.00 | -0.83% | 0.18% | 1228 | 2778万 | 152.63 | 230.46 | -150.36 | 117 | *ST左江 | 2023-10-17 二 | 231.00 | 232.50 | 227.76 | 231.00 | 213.00 | -2.04% | 0.62% | 4209 | 9334万 | 153.91 | 232.38 | -151.62 | 118 | *ST左江 | 2023-10-16 一 | 238.60 | 234.00 | 232.50 | 247.00 | 227.10 | -0.64% | 0.46% | 3120 | 7326万 | 157.11 | 237.22 | -154.78 | 119 | *ST左江 | 2023-10-13 五 | 244.69 | 244.80 | 234.00 | 246.75 | 220.42 | -4.41% | 0.74% | 5023 | 11700万 | 158.13 | 238.75 | -155.77 | 120 | *ST左江 | 2023-10-12 四 | 247.77 | 247.77 | 244.80 | 248.66 | 244.01 | -1.20% | 0.13% | 898 | 2205万 | 165.42 | 249.77 | -162.96 | 121 | *ST左江 | 2023-10-11 三 | 247.00 | 247.00 | 247.77 | 249.90 | 244.01 | 0.31% | 0.15% | 997 | 2457万 | 167.43 | 252.8 | -164.94 | 122 | *ST左江 | 2023-10-10 二 | 249.00 | 249.00 | 247.00 | 251.72 | 245.60 | -0.80% | 0.07% | 496 | 1229万 | 166.91 | 252.01 | -164.43 | 123 | *ST左江 | 2023-10-09 一 | 256.31 | 256.30 | 249.00 | 259.96 | 244.93 | -2.85% | 0.36% | 2442 | 6117万 | 168.26 | 254.05 | -165.76 | 124 | *ST左江 | 2023-09-28 四 | 246.01 | 246.00 | 256.30 | 257.99 | 245.20 | 4.19% | 0.19% | 1266 | 3205万 | 173.19 | 261.5 | -170.62 | 125 | *ST左江 | 2023-09-27 三 | 242.50 | 242.70 | 246.00 | 246.90 | 242.00 | 1.36% | 0.26% | 1768 | 4333万 | 166.23 | 250.99 | -163.76 | 126 | *ST左江 | 2023-09-26 二 | 245.15 | 247.12 | 242.70 | 248.00 | 238.50 | -1.79% | 0.36% | 2450 | 5934万 | 164 | 247.63 | -161.57 | 127 | *ST左江 | 2023-09-25 一 | 262.50 | 262.00 | 247.12 | 265.50 | 242.00 | -5.68% | 0.48% | 3235 | 8122万 | 166.99 | 252.14 | -164.51 | 128 | *ST左江 | 2023-09-22 五 | 254.69 | 255.00 | 262.00 | 263.00 | 253.50 | 2.75% | 0.18% | 1216 | 3127万 | 177.05 | 267.32 | -174.41 | 129 | *ST左江 | 2023-09-21 四 | 257.00 | 257.00 | 255.00 | 258.00 | 250.52 | -0.78% | 0.29% | 1968 | 4986万 | 172.32 | 260.18 | -169.75 | 130 | *ST左江 | 2023-09-20 三 | 260.53 | 260.53 | 257.00 | 264.33 | 257.00 | -1.35% | 0.19% | 1289 | 3345万 | 173.67 | 262.22 | -171.09 | 131 | *ST左江 | 2023-09-19 二 | 265.00 | 266.89 | 260.53 | 266.89 | 258.00 | -2.38% | 0.20% | 1356 | 3539万 | 176.05 | 265.82 | -173.44 | 132 | *ST左江 | 2023-09-18 一 | 273.88 | 275.06 | 266.89 | 274.00 | 266.00 | -2.97% | 0.19% | 1286 | 3447万 | 180.35 | 272.31 | -177.67 | 133 | *ST左江 | 2023-09-15 五 | 276.89 | 276.87 | 275.06 | 278.00 | 274.11 | -0.65% | 0.16% | 1102 | 3037万 | 185.87 | 280.64 | -183.11 | 134 | *ST左江 | 2023-09-14 四 | 275.03 | 276.99 | 276.87 | 277.99 | 274.42 | -0.04% | 0.10% | 649 | 1793万 | 187.09 | 282.49 | -184.31 | 135 | *ST左江 | 2023-09-13 三 | 272.90 | 274.30 | 276.99 | 279.70 | 272.90 | 0.98% | 0.12% | 784 | 2168万 | 187.18 | 282.61 | -184.39 | 136 | *ST左江 | 2023-09-12 二 | 273.48 | 272.31 | 274.30 | 274.80 | 271.90 | 0.73% | 0.10% | 693 | 1889万 | 185.36 | 279.87 | -182.6 | 137 | *ST左江 | 2023-09-11 一 | 273.06 | 274.66 | 272.31 | 274.55 | 268.01 | -0.86% | 0.15% | 1025 | 2773万 | 184.01 | 277.84 | -181.28 | 138 | *ST左江 | 2023-09-08 五 | 270.03 | 271.96 | 274.66 | 274.66 | 265.00 | 0.99% | 0.23% | 1555 | 4192万 | 185.6 | 280.24 | -182.84 | 139 | *ST左江 | 2023-09-07 四 | 276.48 | 276.47 | 271.96 | 276.48 | 271.06 | -1.63% | 0.13% | 870 | 2376万 | 183.78 | 277.48 | -181.04 | 140 | *ST左江 | 2023-09-06 三 | 278.80 | 278.01 | 276.47 | 278.80 | 274.17 | -0.55% | 0.12% | 812 | 2238万 | 186.82 | 282.08 | -184.05 | 141 | *ST左江 | 2023-09-05 二 | 282.99 | 283.00 | 278.01 | 284.90 | 276.80 | -1.76% | 0.13% | 901 | 2521万 | 187.87 | 283.65 | -185.07 | 142 | *ST左江 | 2023-09-04 一 | 284.98 | 284.98 | 283.00 | 288.40 | 282.12 | -0.69% | 0.12% | 787 | 2232万 | 191.24 | 288.74 | -188.39 | 143 | *ST左江 | 2023-09-01 五 | 277.00 | 274.97 | 284.98 | 288.96 | 276.00 | 3.64% | 0.27% | 1792 | 5108万 | 192.58 | 290.77 | -189.71 | 144 | *ST左江 | 2023-08-31 四 | 275.91 | 275.90 | 274.97 | 275.93 | 270.80 | -0.34% | 0.10% | 689 | 1892万 | 185.81 | 280.55 | -183.05 | 145 | *ST左江 | 2023-08-30 三 | 279.98 | 278.65 | 275.90 | 283.10 | 274.23 | -0.99% | 0.26% | 1733 | 4804万 | 186.44 | 281.5 | -183.67 | 146 | *ST左江 | 2023-08-29 二 | 272.00 | 278.71 | 278.65 | 281.00 | 267.00 | -0.02% | 0.25% | 1660 | 4575万 | 188.3 | 284.31 | -185.5 | 147 | *ST左江 | 2023-08-28 一 | 272.02 | 267.10 | 278.71 | 282.19 | 268.00 | 4.35% | 0.47% | 3209 | 8795万 | 188.34 | 284.37 | -188.33 | 148 | *ST左江 | 2023-08-25 五 | 268.99 | 267.10 | 267.10 | 272.00 | 266.01 | 0.00% | 0.23% | 1530 | 4097万 | 180.49 | 272.52 | -180.48 | 149 | *ST左江 | 2023-08-23 三 | 258.00 | 258.52 | 257.99 | 262.78 | 255.12 | -0.21% | 0.10% | 673 | 1733万 | 174.34 | 263.23 | -174.33 | 150 | *ST左江 | 2023-08-22 二 | 254.73 | 256.17 | 258.52 | 262.90 | 253.00 | 0.92% | 0.12% | 814 | 2085万 | 174.69 | 263.77 | -174.68 |
|
行情刷新 | 流通股东
|