| 股票名称 | 代码 600119 | 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 | 长江投资 | 2026-04-10 五 | 5.95 | 5.95 | 6.02 | 6.10 | 5.95 | 1.18% | 1.06% | 38577 | 2328万 | 21.99 | 21.99 | -35.74 | | 2 | 长江投资 | 2026-04-13 一 | 6.05 | 6.02 | 6.10 | 6.11 | 5.95 | 1.33% | 1.26% | 46065 | 2785万 | 22.28 | 22.28 | -36.22 | | 3 | 长江投资 | 2026-04-14 二 | 6.13 | 6.10 | 5.99 | 6.14 | 5.89 | -1.80% | 1.41% | 51644 | 3096万 | 21.88 | 21.88 | -35.56 | | 4 | 长江投资 | 2026-04-15 三 | 5.97 | 5.99 | 5.88 | 6.00 | 5.87 | -1.84% | 0.98% | 35671 | 2112万 | 21.48 | 21.48 | -34.91 | | 5 | 长江投资 | 2026-04-16 四 | 5.89 | 5.88 | 6.00 | 6.08 | 5.85 | 2.04% | 1.08% | 39350 | 2349万 | 21.92 | 21.92 | -35.62 | | 6 | 长江投资 | 2026-04-17 五 | 6.02 | 6.00 | 5.96 | 6.08 | 5.86 | -0.67% | 1.85% | 67687 | 4028万 | 21.77 | 21.77 | -35.39 | | 7 | 长江投资 | 2026-04-20 一 | 5.96 | 5.96 | 6.03 | 6.06 | 5.92 | 1.17% | 1.36% | 49724 | 2983万 | 22.03 | 22.03 | -35.8 | | 8 | 长江投资 | 2026-04-21 二 | 6.04 | 6.03 | 6.20 | 6.35 | 6.03 | 2.82% | 3.20% | 116756 | 7225万 | 22.65 | 22.65 | -36.81 | | 9 | 长江投资 | 2026-04-22 三 | 6.18 | 6.20 | 6.04 | 6.26 | 5.96 | -2.58% | 2.38% | 86936 | 5262万 | 22.06 | 22.06 | -35.86 | | 10 | 长江投资 | 2026-04-23 四 | 6.03 | 6.04 | 5.90 | 6.06 | 5.85 | -2.32% | 1.59% | 57997 | 3437万 | 21.55 | 21.55 | -35.03 | | 11 | 长江投资 | 2026-04-24 五 | 5.90 | 5.90 | 6.08 | 6.12 | 5.80 | 3.05% | 2.13% | 77876 | 4671万 | 22.21 | 22.21 | -36.1 | | 12 | *ST长投 | 2026-04-28 二 | 6.14 | 6.08 | 6.02 | 6.38 | 5.88 | -0.99% | 8.87% | 324043 | 19824万 | 21.99 | 21.99 | -51.26 | | 13 | *ST长投 | 2026-04-29 三 | 5.84 | 6.02 | 5.92 | 6.05 | 5.73 | -1.66% | 4.68% | 171074 | 10168万 | 21.62 | 21.62 | -50.41 | | 14 | *ST长投 | 2026-04-30 四 | 5.92 | 5.92 | 6.15 | 6.22 | 5.92 | 3.89% | 3.95% | 144154 | 8848万 | 22.46 | 22.46 | -52.36 | | 15 | *ST长投 | 2026-05-06 三 | 6.08 | 6.15 | 5.91 | 6.13 | 5.84 | -3.90% | 3.86% | 141073 | 8434万 | 21.59 | 21.59 | -50.32 | | 16 | *ST长投 | 2026-05-07 四 | 5.92 | 5.91 | 6.17 | 6.21 | 5.86 | 4.40% | 2.95% | 107874 | 6567万 | 22.54 | 22.54 | -52.53 | | 17 | *ST长投 | 2026-05-08 五 | 6.15 | 6.17 | 6.44 | 6.44 | 6.13 | 4.38% | 2.53% | 92588 | 5848万 | 23.52 | 23.52 | -54.83 | | 18 | *ST长投 | 2026-05-11 一 | 6.44 | 6.44 | 6.46 | 6.68 | 6.34 | 0.31% | 2.45% | 89431 | 5819万 | 23.6 | 23.6 | -55 | | 19 | *ST长投 | 2026-05-12 二 | 6.47 | 6.46 | 6.40 | 6.56 | 6.31 | -0.93% | 1.58% | 57531 | 3687万 | 23.38 | 23.38 | -54.49 | | 20 | *ST长投 | 2026-05-13 三 | 6.37 | 6.40 | 6.40 | 6.45 | 6.34 | 0.00% | 1.46% | 53367 | 3412万 | 23.38 | 23.38 | -54.49 | | 21 | *ST长投 | 2026-05-14 四 | 6.40 | 6.40 | 6.26 | 6.43 | 6.26 | -2.19% | 1.38% | 50388 | 3188万 | 22.87 | 22.87 | -53.3 | | 22 | *ST长投 | 2026-05-15 五 | 6.23 | 6.26 | 6.09 | 6.33 | 6.06 | -2.72% | 1.42% | 51691 | 3185万 | 22.24 | 22.24 | -51.85 | | 23 | *ST长投 | 2026-05-18 一 | 6.04 | 6.09 | 6.10 | 6.17 | 5.96 | 0.16% | 1.10% | 40311 | 2435万 | 22.28 | 22.28 | -51.94 | | 24 | *ST长投 | 2026-05-19 二 | 6.08 | 6.10 | 6.22 | 6.25 | 6.08 | 1.97% | 1.27% | 46252 | 2852万 | 22.72 | 22.72 | -52.96 | | 25 | *ST长投 | 2026-05-20 三 | 6.18 | 6.22 | 6.09 | 6.22 | 6.04 | -2.09% | 1.09% | 39748 | 2428万 | 22.24 | 22.24 | -51.85 | | 26 | *ST长投 | 2026-05-21 四 | 6.09 | 6.09 | 5.92 | 6.17 | 5.90 | -2.79% | 1.21% | 44146 | 2669万 | 21.62 | 21.62 | -50.41 | | 27 | *ST长投 | 2026-05-22 五 | 5.92 | 5.92 | 5.92 | 5.99 | 5.89 | 0.00% | 1.01% | 37009 | 2196万 | 21.62 | 21.62 | -50.41 | | 28 | *ST长投 | 2026-05-25 一 | 5.91 | 5.92 | 5.94 | 5.99 | 5.85 | 0.34% | 1.28% | 46933 | 2773万 | 21.7 | 21.7 | -50.58 | | 29 | *ST长投 | 2026-05-26 二 | 5.94 | 5.94 | 5.77 | 5.94 | 5.67 | -2.86% | 1.44% | 52670 | 3041万 | 21.08 | 21.08 | -49.13 | | 30 | *ST长投 | 2026-05-27 三 | 5.77 | 5.77 | 5.61 | 5.77 | 5.56 | -2.77% | 0.94% | 34424 | 1940万 | 20.49 | 20.49 | -47.77 | | 31 | *ST长投 | 2026-05-28 四 | 5.60 | 5.61 | 5.77 | 5.82 | 5.55 | 2.85% | 0.68% | 24904 | 1421万 | 21.08 | 21.08 | -49.13 | | 32 | *ST长投 | 2026-05-29 五 | 5.74 | 5.77 | 5.68 | 5.94 | 5.60 | -1.56% | 1.43% | 52144 | 3018万 | 20.75 | 20.75 | -48.36 | | 33 | *ST长投 | 2026-06-01 一 | 5.69 | 5.68 | 5.90 | 5.92 | 5.55 | 3.87% | 1.23% | 44883 | 2578万 | 21.55 | 21.55 | -50.24 | | 34 | *ST长投 | 2026-06-02 二 | 5.86 | 5.90 | 5.87 | 5.90 | 5.74 | -0.51% | 0.87% | 31724 | 1848万 | 21.44 | 21.44 | -49.98 | | 35 | *ST长投 | 2026-06-03 三 | 5.87 | 5.87 | 5.67 | 5.87 | 5.59 | -3.41% | 0.96% | 34941 | 1991万 | 20.71 | 20.71 | -48.28 | | 36 | *ST长投 | 2026-06-04 四 | 5.66 | 5.67 | 5.40 | 5.70 | 5.39 | -4.76% | 1.16% | 42278 | 2317万 | 19.72 | 19.72 | -45.98 | | 37 | *ST长投 | 2026-06-05 五 | 5.35 | 5.40 | 5.35 | 5.45 | 5.31 | -0.93% | 1.08% | 39620 | 2126万 | 19.54 | 19.54 | -45.55 | | 38 | *ST长投 | 2026-06-08 一 | 5.20 | 5.35 | 5.08 | 5.30 | 5.08 | -5.05% | 1.19% | 43472 | 2240万 | 18.56 | 18.56 | -43.25 | | 39 | *ST长投 | 2026-06-09 二 | 5.10 | 5.08 | 4.99 | 5.11 | 4.95 | -1.77% | 1.13% | 41213 | 2066万 | 18.23 | 18.23 | -42.49 | | 40 | *ST长投 | 2026-06-10 三 | 4.95 | 4.99 | 4.90 | 5.02 | 4.75 | -1.80% | 1.19% | 43565 | 2120万 | 17.9 | 17.9 | -41.72 | | 41 | *ST长投 | 2026-06-11 四 | 4.80 | 4.90 | 4.77 | 4.91 | 4.69 | -2.65% | 0.73% | 26757 | 1270万 | 17.42 | 17.42 | -40.61 | | 42 | *ST长投 | 2026-06-12 五 | 4.79 | 4.77 | 4.84 | 4.90 | 4.69 | 1.47% | 1.02% | 37093 | 1781万 | 17.68 | 17.68 | -41.21 | | 43 | *ST长投 | 2026-06-15 一 | 4.82 | 4.84 | 4.81 | 5.01 | 4.74 | -0.62% | 1.14% | 41484 | 2024万 | 17.57 | 17.57 | -40.95 | | 44 | *ST长投 | 2026-06-16 二 | 4.81 | 4.81 | 4.94 | 4.95 | 4.69 | 2.70% | 0.90% | 32879 | 1592万 | 18.04 | 18.04 | -42.06 | | 45 | *ST长投 | 2026-06-17 三 | 4.94 | 4.94 | 4.76 | 4.96 | 4.73 | -3.64% | 0.93% | 34023 | 1636万 | 17.39 | 17.39 | -40.53 | | 46 | *ST长投 | 2026-06-18 四 | 4.73 | 4.76 | 4.61 | 4.78 | 4.58 | -3.15% | 0.79% | 28857 | 1344万 | 16.84 | 16.84 | -39.25 | | 47 | *ST长投 | 2026-06-22 一 | 4.59 | 4.61 | 4.45 | 4.59 | 4.38 | -3.47% | 1.57% | 57386 | 2534万 | 16.25 | 16.25 | -37.89 | | 48 | *ST长投 | 2026-06-23 二 | 4.44 | 4.45 | 4.67 | 4.67 | 4.44 | 4.94% | 1.28% | 46682 | 2157万 | 17.06 | 17.06 | -39.76 | | 49 | *ST长投 | 2026-06-24 三 | 4.63 | 4.67 | 4.53 | 4.79 | 4.48 | -3.00% | 0.94% | 34361 | 1576万 | 16.55 | 16.55 | -38.57 | | 50 | *ST长投 | 2026-06-25 四 | 4.50 | 4.53 | 4.30 | 4.52 | 4.30 | -5.08% | 1.03% | 37804 | 1635万 | 15.71 | 15.71 | -36.61 | | 51 | *ST长投 | 2026-06-26 五 | 4.22 | 4.30 | 4.22 | 4.32 | 4.09 | -1.86% | 1.25% | 45831 | 1921万 | 15.41 | 15.41 | -35.93 | | 52 | *ST长投 | 2026-06-29 一 | 4.17 | 4.22 | 4.16 | 4.24 | 4.01 | -1.42% | 0.87% | 31620 | 1289万 | 15.2 | 15.2 | -35.42 | | 53 | *ST长投 | 2026-06-30 二 | 4.12 | 4.16 | 4.27 | 4.29 | 4.12 | 2.64% | 0.80% | 29176 | 1226万 | 15.6 | 15.6 | -36.36 | | 54 | *ST长投 | 2026-07-01 三 | 4.27 | 4.27 | 4.48 | 4.48 | 4.25 | 4.92% | 1.04% | 38091 | 1688万 | 16.36 | 16.36 | -38.14 | | 55 | *ST长投 | 2026-07-02 四 | 4.53 | 4.48 | 4.70 | 4.70 | 4.53 | 4.91% | 1.12% | 41087 | 1920万 | 17.17 | 17.17 | -40.02 | | 56 | *ST长投 | 2026-07-03 五 | 4.77 | 4.70 | 4.88 | 4.93 | 4.72 | 3.83% | 1.24% | 45194 | 2182万 | 17.83 | 17.83 | -41.55 | | 57 | *ST长投 | 2026-07-06 一 | 5.00 | 4.88 | 4.72 | 5.00 | 4.68 | -3.28% | 0.73% | 26525 | 1272万 | 17.24 | 17.24 | -40.19 | | 58 | *ST长投 | 2026-07-08 三 | 4.43 | 4.45 | 4.52 | 4.54 | 4.35 | 1.57% | 0.46% | 16647 | 742万 | 16.51 | 16.51 | -38.49 | | 59 | *ST长投 | 2026-07-09 四 | 4.52 | 4.52 | 4.45 | 4.62 | 4.40 | -1.55% | 0.56% | 20536 | 919万 | 16.25 | 16.25 | -37.89 | | 60 | *ST长投 | 2026-07-10 五 | 4.41 | 4.45 | 4.52 | 4.56 | 4.33 | 1.57% | 0.30% | 10945 | 491万 | 16.51 | 16.51 | -38.49 | | 61 | *ST长投 | 2026-07-13 一 | 4.50 | 4.52 | 4.38 | 4.56 | 4.35 | -3.10% | 0.26% | 9334 | 413万 | 16 | 16 | -37.29 | | 62 | *ST长投 | 2026-07-14 二 | 4.35 | 4.38 | 4.41 | 4.46 | 4.32 | 0.68% | 0.36% | 13199 | 581万 | 16.11 | 16.11 | -37.55 | | 63 | *ST长投 | 2026-07-15 三 | 4.40 | 4.41 | 4.47 | 4.61 | 4.30 | 1.36% | 0.44% | 16091 | 725万 | 16.33 | 16.33 | -38.06 | | 64 | *ST长投 | 2026-07-16 四 | 4.52 | 4.47 | 4.63 | 4.72 | 4.47 | 3.58% | 0.51% | 18728 | 869万 | 16.91 | 16.91 | -39.42 | | 65 | *ST长投 | 2026-07-17 五 | 4.58 | 4.63 | 4.40 | 4.70 | 4.29 | -4.97% | 0.80% | 29047 | 1289万 | 16.07 | 16.07 | -37.46 | | 66 | *ST长投 | 2026-07-20 一 | 4.36 | 4.40 | 4.10 | 4.46 | 4.01 | -6.82% | 0.88% | 32320 | 1365万 | 14.98 | 14.98 | -34.91 | | 67 | *ST长投 | 2026-07-21 二 | 4.06 | 4.10 | 4.02 | 4.10 | 3.84 | -1.95% | 0.64% | 23311 | 921万 | 14.68 | 14.68 | -34.23 | | 68 | *ST长投 | 2026-07-30 四 | 4.45 | 4.35 | 4.36 | 4.61 | 4.30 | 0.23% | 0.62% | 22643 | 997万 | 15.93 | 15.93 | -37.12 | | 69 | *ST长投 | 2026-07-31 五 | 4.36 | 4.36 | 4.43 | 4.44 | 4.30 | 1.61% | 0.58% | 21239 | 931万 | 16.18 | 16.18 | -37.72 | | 70 | *ST长投 | 2026-08-03 一 | 4.43 | 4.43 | 4.54 | 4.54 | 4.39 | 2.48% | 0.60% | 21982 | 982万 | 16.58 | 16.58 | -38.66 | | 71 | *ST长投 | 2026-08-04 二 | 4.54 | 4.54 | 4.49 | 4.55 | 4.43 | -1.10% | 0.69% | 25088 | 1122万 | 16.4 | 16.4 | -38.23 | | 72 | *ST长投 | 2026-08-06 四 | 4.49 | 4.49 | 4.53 | 4.54 | 4.43 | 0.89% | 0.59% | 21573 | 968万 | 16.55 | 16.55 | -38.57 | | 73 | *ST长投 | 2026-08-10 一 | 4.44 | 4.47 | 4.62 | 4.62 | 4.43 | 3.36% | 0.69% | 25273 | 1145万 | 16.88 | 16.88 | -39.34 | | 74 | *ST长投 | 2026-08-11 二 | 4.59 | 4.62 | 4.54 | 4.59 | 4.49 | -1.73% | 0.62% | 22829 | 1035万 | 16.58 | 16.58 | -38.66 | | 75 | *ST长投 | 2026-08-12 三 | 4.54 | 4.54 | 4.61 | 4.69 | 4.52 | 1.54% | 0.76% | 27842 | 1277万 | 16.84 | 16.84 | -39.25 | | 76 | *ST长投 | 2026-08-13 四 | 4.64 | 4.61 | 4.48 | 4.64 | 4.48 | -2.82% | 0.75% | 27495 | 1244万 | 16.36 | 16.36 | -38.14 |
|
行情刷新 | 流通股东
 |
