| 股票名称 | 代码 600190 | 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 | 锦州港 | 2024-04-30 二 | 2.42 | 2.42 | 2.40 | 2.42 | 2.38 | -0.83% | 1.16% | 205752 | 4942万 | 42.71 | 48.05 | 61.26 | 2 | 锦州港 | 2024-04-29 一 | 2.35 | 2.35 | 2.42 | 2.42 | 2.34 | 2.98% | 1.39% | 247607 | 5921万 | 43.06 | 48.46 | 61.77 | 3 | 锦州港 | 2024-04-26 五 | 2.33 | 2.33 | 2.35 | 2.36 | 2.31 | 0.86% | 0.99% | 176000 | 4101万 | 41.82 | 47.05 | 49.22 | 4 | 锦州港 | 2024-04-25 四 | 2.31 | 2.31 | 2.33 | 2.35 | 2.30 | 0.87% | 0.78% | 138112 | 3218万 | 41.46 | 46.65 | 48.8 | 5 | 锦州港 | 2024-04-24 三 | 2.33 | 2.32 | 2.31 | 2.33 | 2.30 | -0.43% | 0.67% | 119799 | 2770万 | 41.11 | 46.25 | 48.38 | 6 | 锦州港 | 2024-04-23 二 | 2.32 | 2.31 | 2.32 | 2.34 | 2.29 | 0.43% | 0.79% | 140904 | 3260万 | 41.28 | 46.45 | 48.59 | 7 | 锦州港 | 2024-04-22 一 | 2.35 | 2.37 | 2.31 | 2.36 | 2.30 | -2.53% | 0.87% | 155521 | 3612万 | 41.11 | 46.25 | 48.38 | 8 | 锦州港 | 2024-04-19 五 | 2.34 | 2.36 | 2.37 | 2.43 | 2.33 | 0.42% | 1.16% | 206309 | 4918万 | 42.17 | 47.45 | 49.64 | 9 | 锦州港 | 2024-04-18 四 | 2.40 | 2.40 | 2.36 | 2.41 | 2.34 | -1.67% | 1.31% | 233035 | 5513万 | 42 | 47.25 | 49.43 | 10 | 锦州港 | 2024-04-17 三 | 2.28 | 2.25 | 2.40 | 2.41 | 2.26 | 6.67% | 1.49% | 264749 | 6264万 | 42.71 | 48.05 | 50.27 | 11 | 锦州港 | 2024-04-16 二 | 2.46 | 2.47 | 2.25 | 2.46 | 2.23 | -8.91% | 2.28% | 405754 | 9407万 | 40.04 | 45.05 | 47.13 | 12 | 锦州港 | 2024-04-15 一 | 2.56 | 2.58 | 2.47 | 2.57 | 2.43 | -4.26% | 1.90% | 337442 | 8445万 | 43.95 | 49.46 | 51.74 | 13 | 锦州港 | 2024-04-12 五 | 2.56 | 2.58 | 2.58 | 2.62 | 2.56 | 0.00% | 1.10% | 196046 | 5074万 | 45.91 | 51.66 | 54.04 | 14 | 锦州港 | 2024-04-11 四 | 2.53 | 2.54 | 2.58 | 2.60 | 2.52 | 1.57% | 0.78% | 139407 | 3583万 | 45.91 | 51.66 | 54.04 | 15 | 锦州港 | 2024-04-10 三 | 2.60 | 2.60 | 2.54 | 2.60 | 2.53 | -2.31% | 0.80% | 142081 | 3637万 | 45.2 | 50.86 | 53.2 | 16 | 锦州港 | 2024-04-09 二 | 2.56 | 2.56 | 2.60 | 2.60 | 2.55 | 1.56% | 0.95% | 169162 | 4366万 | 46.27 | 52.06 | 54.46 | 17 | 锦州港 | 2024-04-08 一 | 2.57 | 2.58 | 2.56 | 2.62 | 2.55 | -0.78% | 1.17% | 208417 | 5379万 | 45.55 | 51.26 | 53.62 | 18 | 锦州港 | 2024-04-03 三 | 2.57 | 2.58 | 2.58 | 2.60 | 2.55 | 0.00% | 0.93% | 165304 | 4254万 | 45.91 | 51.66 | 54.04 | 19 | 锦州港 | 2024-04-02 二 | 2.55 | 2.55 | 2.58 | 2.58 | 2.54 | 1.18% | 1.00% | 177528 | 4552万 | 45.91 | 51.66 | 54.04 | 20 | 锦州港 | 2024-04-01 一 | 2.52 | 2.52 | 2.55 | 2.55 | 2.51 | 1.19% | 0.91% | 161113 | 4083万 | 45.38 | 51.06 | 53.41 | 21 | 锦州港 | 2024-03-29 五 | 2.48 | 2.48 | 2.52 | 2.53 | 2.47 | 1.61% | 0.76% | 135663 | 3395万 | 44.84 | 50.46 | 52.78 | 22 | 锦州港 | 2024-03-28 四 | 2.46 | 2.48 | 2.48 | 2.51 | 2.45 | 0.00% | 1.21% | 214674 | 5322万 | 44.13 | 49.66 | 51.95 | 23 | 锦州港 | 2024-03-27 三 | 2.62 | 2.63 | 2.48 | 2.62 | 2.48 | -5.70% | 1.82% | 324335 | 8215万 | 44.13 | 49.66 | 51.95 | 24 | 锦州港 | 2024-03-26 二 | 2.55 | 2.57 | 2.63 | 2.68 | 2.54 | 2.33% | 3.15% | 559818 | 14649万 | 46.8 | 52.66 | 55.09 | 25 | 锦州港 | 2024-03-25 一 | 2.52 | 2.53 | 2.57 | 2.70 | 2.50 | 1.58% | 2.12% | 378007 | 9729万 | 45.73 | 51.46 | 53.83 | 26 | 锦州港 | 2024-03-22 五 | 2.54 | 2.55 | 2.53 | 2.57 | 2.51 | -0.78% | 1.19% | 211120 | 5364万 | 45.02 | 50.66 | 52.99 | 27 | 锦州港 | 2024-03-21 四 | 2.56 | 2.56 | 2.55 | 2.57 | 2.53 | -0.39% | 0.72% | 127550 | 3255万 | 45.38 | 51.06 | 53.41 | 28 | 锦州港 | 2024-03-20 三 | 2.53 | 2.53 | 2.56 | 2.56 | 2.51 | 1.19% | 0.71% | 126686 | 3220万 | 45.55 | 51.26 | 53.62 | 29 | 锦州港 | 2024-03-19 二 | 2.56 | 2.56 | 2.53 | 2.57 | 2.53 | -1.17% | 0.73% | 130562 | 3321万 | 45.02 | 50.66 | 52.99 | 30 | 锦州港 | 2024-03-18 一 | 2.54 | 2.54 | 2.56 | 2.57 | 2.52 | 0.79% | 0.96% | 171145 | 4361万 | 45.55 | 51.26 | 53.62 | 31 | 锦州港 | 2024-03-15 五 | 2.51 | 2.53 | 2.54 | 2.54 | 2.49 | 0.40% | 1.01% | 179015 | 4499万 | 45.2 | 50.86 | 53.2 | 32 | 锦州港 | 2024-03-14 四 | 2.50 | 2.50 | 2.53 | 2.56 | 2.50 | 1.20% | 1.26% | 223879 | 5655万 | 45.02 | 50.66 | 52.99 | 33 | 锦州港 | 2024-03-08 五 | 2.47 | 2.47 | 2.46 | 2.49 | 2.44 | -0.40% | 0.63% | 112375 | 2759万 | 43.78 | 49.26 | 51.53 | 34 | 锦州港 | 2024-03-07 四 | 2.47 | 2.47 | 2.47 | 2.51 | 2.46 | 0.00% | 0.63% | 111661 | 2773万 | 43.95 | 49.46 | 51.74 | 35 | 锦州港 | 2024-03-06 三 | 2.44 | 2.44 | 2.47 | 2.49 | 2.43 | 1.23% | 0.64% | 113355 | 2789万 | 43.95 | 49.46 | 51.74 | 36 | 锦州港 | 2024-03-05 二 | 2.49 | 2.50 | 2.44 | 2.49 | 2.42 | -2.40% | 0.67% | 119846 | 2943万 | 43.42 | 48.86 | 51.11 | 37 | 锦州港 | 2024-03-04 一 | 2.53 | 2.53 | 2.50 | 2.54 | 2.47 | -1.19% | 0.64% | 113922 | 2845万 | 44.49 | 50.06 | 52.36 | 38 | 锦州港 | 2024-03-01 五 | 2.55 | 2.55 | 2.53 | 2.56 | 2.50 | -0.78% | 0.71% | 125936 | 3181万 | 45.02 | 50.66 | 52.99 | 39 | 锦州港 | 2024-02-29 四 | 2.47 | 2.49 | 2.55 | 2.56 | 2.45 | 2.41% | 0.84% | 149511 | 3769万 | 45.38 | 51.06 | 53.41 | 40 | 锦州港 | 2024-02-28 三 | 2.59 | 2.59 | 2.49 | 2.66 | 2.49 | -3.86% | 1.24% | 220016 | 5678万 | 44.31 | 49.86 | 52.16 | 41 | 锦州港 | 2024-02-27 二 | 2.52 | 2.53 | 2.59 | 2.59 | 2.51 | 2.37% | 0.96% | 171317 | 4383万 | 46.09 | 51.86 | 54.25 | 42 | 锦州港 | 2024-02-26 一 | 2.50 | 2.50 | 2.53 | 2.57 | 2.49 | 1.20% | 1.32% | 234126 | 5905万 | 45.02 | 50.66 | 52.99 | 43 | 锦州港 | 2024-02-23 五 | 2.48 | 2.47 | 2.50 | 2.51 | 2.44 | 1.21% | 0.94% | 166885 | 4132万 | 44.49 | 50.06 | 52.36 | 44 | 锦州港 | 2024-02-22 四 | 2.43 | 2.45 | 2.47 | 2.49 | 2.42 | 0.82% | 0.74% | 131099 | 3219万 | 43.95 | 49.46 | 51.74 | 45 | 锦州港 | 2024-02-21 三 | 2.39 | 2.41 | 2.45 | 2.51 | 2.37 | 1.66% | 1.18% | 209986 | 5152万 | 43.6 | 49.06 | 51.32 | 46 | 锦州港 | 2024-02-20 二 | 2.39 | 2.41 | 2.41 | 2.42 | 2.36 | 0.00% | 0.64% | 114651 | 2744万 | 42.89 | 48.26 | 50.48 | 47 | 锦州港 | 2024-02-19 一 | 2.36 | 2.35 | 2.41 | 2.43 | 2.36 | 2.55% | 1.13% | 201342 | 4832万 | 42.89 | 48.26 | 50.48 | 48 | 锦州港 | 2024-02-08 四 | 2.22 | 2.22 | 2.35 | 2.35 | 2.22 | 5.86% | 1.42% | 253049 | 5795万 | 41.82 | 47.05 | 49.22 | 49 | 锦州港 | 2024-02-07 三 | 2.26 | 2.28 | 2.22 | 2.28 | 2.18 | -2.63% | 1.40% | 249124 | 5559万 | 39.5 | 44.45 | 46.5 | 50 | 锦州港 | 2024-02-06 二 | 2.16 | 2.21 | 2.28 | 2.34 | 2.08 | 3.17% | 1.71% | 304712 | 6630万 | 40.57 | 45.65 | 47.76 | 51 | 锦州港 | 2024-02-05 一 | 2.42 | 2.43 | 2.21 | 2.43 | 2.19 | -9.05% | 1.97% | 351305 | 7943万 | 39.33 | 44.25 | 46.29 | 52 | 锦州港 | 2024-02-02 五 | 2.51 | 2.53 | 2.43 | 2.55 | 2.36 | -3.95% | 1.41% | 250354 | 6172万 | 43.24 | 48.66 | 50.9 | 53 | 锦州港 | 2024-02-01 四 | 2.57 | 2.58 | 2.53 | 2.59 | 2.50 | -1.94% | 0.88% | 157374 | 4002万 | 45.02 | 50.66 | 52.99 | 54 | 锦州港 | 2024-01-31 三 | 2.67 | 2.67 | 2.58 | 2.69 | 2.57 | -3.37% | 0.93% | 165048 | 4326万 | 45.91 | 51.66 | 54.04 | 55 | 锦州港 | 2024-01-30 二 | 2.71 | 2.72 | 2.67 | 2.75 | 2.66 | -1.84% | 0.81% | 144737 | 3925万 | 47.51 | 53.46 | 55.93 | 56 | 锦州港 | 2024-01-29 一 | 2.79 | 2.78 | 2.72 | 2.80 | 2.71 | -2.16% | 0.94% | 167611 | 4611万 | 48.4 | 54.46 | 56.97 | 57 | 锦州港 | 2024-01-26 五 | 2.74 | 2.73 | 2.78 | 2.81 | 2.73 | 1.83% | 1.28% | 227811 | 6326万 | 49.47 | 55.66 | 58.23 | 58 | 锦州港 | 2024-01-25 四 | 2.62 | 2.63 | 2.73 | 2.74 | 2.62 | 3.80% | 1.17% | 207706 | 5587万 | 48.58 | 54.66 | 57.18 | 59 | 锦州港 | 2024-01-24 三 | 2.57 | 2.55 | 2.63 | 2.65 | 2.53 | 3.14% | 1.29% | 228665 | 5924万 | 46.8 | 52.66 | 55.09 | 60 | 锦州港 | 2024-01-23 二 | 2.53 | 2.54 | 2.55 | 2.58 | 2.48 | 0.39% | 0.90% | 160523 | 4066万 | 45.38 | 51.06 | 53.41 | 61 | 锦州港 | 2024-01-22 一 | 2.67 | 2.68 | 2.54 | 2.67 | 2.53 | -5.22% | 0.87% | 155069 | 4032万 | 45.2 | 50.86 | 53.2 | 62 | 锦州港 | 2024-01-19 五 | 2.73 | 2.74 | 2.68 | 2.74 | 2.68 | -2.19% | 0.64% | 113516 | 3071万 | 47.69 | 53.66 | 56.13 | 63 | 锦州港 | 2024-01-18 四 | 2.76 | 2.78 | 2.74 | 2.77 | 2.63 | -1.44% | 1.04% | 185529 | 5016万 | 48.76 | 54.86 | 57.39 | 64 | 锦州港 | 2024-01-17 三 | 2.82 | 2.83 | 2.78 | 2.83 | 2.78 | -1.77% | 0.51% | 91358 | 2557万 | 49.47 | 55.66 | 58.23 | 65 | 锦州港 | 2024-01-16 二 | 2.84 | 2.85 | 2.83 | 2.85 | 2.79 | -0.70% | 0.61% | 108903 | 3065万 | 50.36 | 56.66 | 59.28 | 66 | 锦州港 | 2024-01-15 一 | 2.85 | 2.86 | 2.85 | 2.87 | 2.83 | -0.35% | 0.48% | 85061 | 2422万 | 50.72 | 57.07 | 59.7 | 67 | 锦州港 | 2024-01-12 五 | 2.85 | 2.86 | 2.86 | 2.88 | 2.84 | 0.00% | 0.41% | 73061 | 2092万 | 50.89 | 57.27 | 59.9 | 68 | 锦州港 | 2024-01-11 四 | 2.82 | 2.83 | 2.86 | 2.86 | 2.82 | 1.06% | 0.41% | 73526 | 2091万 | 50.89 | 57.27 | 59.9 | 69 | 锦州港 | 2024-01-10 三 | 2.84 | 2.84 | 2.83 | 2.84 | 2.81 | -0.35% | 0.35% | 62220 | 1759万 | 50.36 | 56.66 | 59.28 | 70 | 锦州港 | 2024-01-09 二 | 2.82 | 2.82 | 2.84 | 2.86 | 2.82 | 0.71% | 0.43% | 77317 | 2192万 | 50.54 | 56.87 | 59.49 | 71 | 锦州港 | 2024-01-08 一 | 2.87 | 2.87 | 2.82 | 2.87 | 2.82 | -1.74% | 0.47% | 82751 | 2355万 | 50.18 | 56.46 | 59.07 | 72 | 锦州港 | 2024-01-05 五 | 2.88 | 2.89 | 2.87 | 2.93 | 2.87 | -0.69% | 0.83% | 148274 | 4299万 | 51.07 | 57.47 | 60.11 | 73 | 锦州港 | 2024-01-04 四 | 2.90 | 2.90 | 2.89 | 2.90 | 2.87 | -0.34% | 0.42% | 75240 | 2171万 | 51.43 | 57.87 | 60.53 | 74 | 锦州港 | 2024-01-03 三 | 2.88 | 2.90 | 2.90 | 2.91 | 2.88 | 0.00% | 0.42% | 74268 | 2149万 | 51.61 | 58.07 | 60.74 | 75 | 锦州港 | 2024-01-02 二 | 2.88 | 2.88 | 2.90 | 2.92 | 2.88 | 0.69% | 0.64% | 114162 | 3308万 | 51.61 | 58.07 | 60.74 | 76 | 锦州港 | 2023-12-29 五 | 2.86 | 2.87 | 2.88 | 2.89 | 2.86 | 0.35% | 0.36% | 63558 | 1826万 | 51.25 | 57.67 | 60.32 | 77 | 锦州港 | 2023-12-28 四 | 2.83 | 2.83 | 2.87 | 2.88 | 2.81 | 1.41% | 0.63% | 112408 | 3210万 | 51.07 | 57.47 | 60.11 | 78 | 锦州港 | 2023-12-27 三 | 2.81 | 2.81 | 2.83 | 2.84 | 2.80 | 0.71% | 0.37% | 65064 | 1837万 | 50.36 | 56.66 | 59.28 | 79 | 锦州港 | 2023-12-26 二 | 2.85 | 2.85 | 2.81 | 2.86 | 2.80 | -1.40% | 0.52% | 92362 | 2610万 | 50 | 56.26 | 58.86 | 80 | 锦州港 | 2023-12-25 一 | 2.90 | 2.90 | 2.85 | 2.90 | 2.84 | -1.72% | 0.60% | 106742 | 3057万 | 50.72 | 57.07 | 59.7 | 81 | 锦州港 | 2023-12-22 五 | 2.90 | 2.90 | 2.90 | 2.92 | 2.87 | 0.00% | 0.63% | 112715 | 3271万 | 51.61 | 58.07 | 60.74 | 82 | 锦州港 | 2023-12-21 四 | 2.90 | 2.91 | 2.90 | 2.92 | 2.86 | -0.34% | 0.74% | 132291 | 3821万 | 51.61 | 58.07 | 60.74 | 83 | 锦州港 | 2023-12-20 三 | 2.92 | 2.95 | 2.91 | 2.94 | 2.90 | -1.36% | 0.62% | 110356 | 3222万 | 51.78 | 58.27 | 60.95 | 84 | 锦州港 | 2023-12-19 二 | 2.97 | 2.99 | 2.95 | 2.98 | 2.90 | -1.34% | 1.29% | 228670 | 6716万 | 52.49 | 59.07 | 61.79 | 85 | 锦州港 | 2023-12-18 一 | 2.96 | 2.97 | 2.99 | 3.03 | 2.96 | 0.67% | 1.62% | 288165 | 8616万 | 53.21 | 59.87 | 62.63 | 86 | 锦州港 | 2023-12-15 五 | 2.99 | 2.98 | 2.97 | 2.99 | 2.96 | -0.34% | 0.45% | 79218 | 2355万 | 52.85 | 59.47 | 62.21 | 87 | 锦州港 | 2023-12-14 四 | 2.98 | 2.97 | 2.98 | 3.00 | 2.97 | 0.34% | 0.54% | 96873 | 2890万 | 53.03 | 59.67 | 62.42 | 88 | 锦州港 | 2023-12-13 三 | 2.98 | 3.00 | 2.97 | 3.00 | 2.96 | -1.00% | 0.78% | 138294 | 4124万 | 52.85 | 59.47 | 62.21 | 89 | 锦州港 | 2023-12-12 二 | 2.95 | 2.96 | 3.00 | 3.01 | 2.94 | 1.35% | 0.79% | 139874 | 4160万 | 53.38 | 60.07 | 62.84 | 90 | 锦州港 | 2023-12-11 一 | 2.94 | 2.95 | 2.96 | 2.96 | 2.91 | 0.34% | 0.87% | 155360 | 4560万 | 52.67 | 59.27 | 62 | 91 | 锦州港 | 2023-12-08 五 | 3.00 | 3.00 | 2.95 | 3.00 | 2.95 | -1.67% | 0.95% | 168797 | 5018万 | 52.49 | 59.07 | 61.79 | 92 | 锦州港 | 2023-12-07 四 | 3.00 | 3.00 | 3.00 | 3.01 | 2.98 | 0.00% | 0.45% | 79356 | 2375万 | 53.38 | 60.07 | 62.84 | 93 | 锦州港 | 2023-12-06 三 | 2.98 | 2.98 | 3.00 | 3.01 | 2.96 | 0.67% | 0.69% | 122087 | 3651万 | 53.38 | 60.07 | 62.84 | 94 | 锦州港 | 2023-12-05 二 | 3.04 | 3.05 | 2.98 | 3.04 | 2.98 | -2.30% | 1.17% | 208112 | 6257万 | 53.03 | 59.67 | 62.42 | 95 | 锦州港 | 2023-12-04 一 | 3.01 | 3.01 | 3.05 | 3.05 | 3.00 | 1.33% | 1.37% | 243998 | 7397万 | 54.27 | 61.07 | 63.88 | 96 | 锦州港 | 2023-12-01 五 | 2.99 | 2.99 | 3.01 | 3.01 | 2.98 | 0.67% | 0.78% | 139470 | 4182万 | 53.56 | 60.27 | 63.05 | 97 | 锦州港 | 2023-11-30 四 | 2.98 | 2.98 | 2.99 | 3.00 | 2.97 | 0.34% | 0.71% | 126545 | 3776万 | 53.21 | 59.87 | 62.63 | 98 | 锦州港 | 2023-11-29 三 | 2.99 | 2.99 | 2.98 | 3.00 | 2.97 | -0.33% | 0.72% | 128901 | 3845万 | 53.03 | 59.67 | 62.42 | 99 | 锦州港 | 2023-11-28 二 | 3.00 | 3.00 | 2.99 | 3.00 | 2.97 | -0.33% | 0.61% | 109121 | 3261万 | 53.21 | 59.87 | 62.63 | 100 | 锦州港 | 2023-11-24 五 | 3.04 | 3.05 | 3.04 | 3.05 | 3.02 | -0.33% | 0.97% | 172202 | 5222万 | 54.1 | 60.87 | 63.68 | 101 | 锦州港 | 2023-11-23 四 | 3.03 | 3.04 | 3.05 | 3.05 | 3.01 | 0.33% | 0.98% | 173908 | 5274万 | 54.27 | 61.07 | 63.88 | 102 | 锦州港 | 2023-11-22 三 | 3.04 | 3.05 | 3.04 | 3.06 | 3.03 | -0.33% | 0.74% | 131914 | 4012万 | 54.1 | 60.87 | 63.68 | 103 | 锦州港 | 2023-11-21 二 | 3.05 | 3.05 | 3.05 | 3.08 | 3.04 | 0.00% | 1.60% | 285371 | 8736万 | 54.27 | 61.07 | 63.88 | 104 | 锦州港 | 2023-11-20 一 | 3.04 | 3.04 | 3.05 | 3.06 | 3.02 | 0.33% | 1.07% | 190296 | 5793万 | 54.27 | 61.07 | 63.88 | 105 | 锦州港 | 2023-11-17 五 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 0.00% | 1.11% | 197157 | 5982万 | 54.1 | 60.87 | 63.68 | 106 | 锦州港 | 2023-11-16 四 | 3.07 | 3.07 | 3.04 | 3.07 | 3.03 | -0.98% | 1.25% | 223154 | 6790万 | 54.1 | 60.87 | 63.68 | 107 | 锦州港 | 2023-11-15 三 | 3.08 | 3.09 | 3.07 | 3.10 | 3.06 | -0.65% | 1.35% | 239370 | 7360万 | 54.63 | 61.47 | 64.3 | 108 | 锦州港 | 2023-11-14 二 | 3.13 | 3.14 | 3.09 | 3.15 | 3.06 | -1.59% | 2.09% | 371623 | 11479万 | 54.99 | 61.87 | 64.72 | 109 | 锦州港 | 2023-11-13 一 | 3.04 | 3.14 | 3.14 | 3.15 | 3.02 | 0.00% | 3.49% | 621799 | 19287万 | 55.88 | 62.87 | 65.77 | 110 | 锦州港 | 2023-11-10 五 | 3.08 | 3.10 | 3.14 | 3.25 | 3.02 | 1.29% | 3.31% | 588916 | 18319万 | 55.88 | 62.87 | 65.77 | 111 | 锦州港 | 2023-11-09 四 | 3.06 | 3.06 | 3.10 | 3.15 | 3.05 | 1.31% | 2.59% | 460814 | 14328万 | 55.16 | 62.07 | 64.93 | 112 | 锦州港 | 2023-11-08 三 | 3.02 | 3.02 | 3.06 | 3.08 | 3.00 | 1.32% | 1.95% | 346873 | 10571万 | 54.45 | 61.27 | 64.09 | 113 | 锦州港 | 2023-11-07 二 | 3.02 | 3.04 | 3.02 | 3.04 | 2.99 | -0.66% | 1.64% | 292467 | 8815万 | 53.74 | 60.47 | 63.26 | 114 | 锦州港 | 2023-11-06 一 | 3.01 | 3.01 | 3.04 | 3.04 | 3.00 | 1.00% | 1.65% | 294092 | 8885万 | 54.1 | 60.87 | 63.68 | 115 | 锦州港 | 2023-11-03 五 | 3.00 | 2.99 | 3.01 | 3.02 | 2.99 | 0.67% | 1.03% | 182579 | 5488万 | 53.56 | 60.27 | 63.05 | 116 | 锦州港 | 2023-11-02 四 | 3.02 | 3.01 | 2.99 | 3.03 | 2.98 | -0.66% | 0.85% | 151619 | 4561万 | 53.21 | 59.87 | 62.63 | 117 | 锦州港 | 2023-11-01 三 | 3.05 | 3.04 | 3.01 | 3.05 | 3.01 | -0.99% | 1.01% | 179097 | 5416万 | 53.56 | 60.27 | 63.05 | 118 | 锦州港 | 2023-10-31 二 | 3.07 | 3.09 | 3.04 | 3.09 | 3.02 | -1.62% | 1.45% | 257880 | 7856万 | 54.1 | 60.87 | 63.68 | 119 | 锦州港 | 2023-10-30 一 | 3.08 | 3.12 | 3.09 | 3.12 | 3.05 | -0.96% | 1.64% | 291841 | 8988万 | 54.99 | 61.87 | 64.72 | 120 | 锦州港 | 2023-10-27 五 | 3.14 | 3.12 | 3.12 | 3.17 | 3.10 | 0.00% | 1.68% | 299424 | 9357万 | 55.52 | 62.47 | 65.1 | 121 | 锦州港 | 2023-10-26 四 | 3.07 | 3.10 | 3.12 | 3.13 | 3.06 | 0.65% | 1.15% | 204590 | 6347万 | 55.52 | 62.47 | 65.1 | 122 | 锦州港 | 2023-10-25 三 | 3.03 | 3.01 | 3.10 | 3.14 | 3.02 | 2.99% | 1.65% | 293077 | 9060万 | 55.16 | 62.07 | 64.68 | 123 | 锦州港 | 2023-10-24 二 | 2.96 | 2.97 | 3.01 | 3.02 | 2.96 | 1.35% | 0.96% | 170322 | 5113万 | 53.56 | 60.27 | 62.81 | 124 | 锦州港 | 2023-10-23 一 | 3.01 | 3.02 | 2.97 | 3.01 | 2.94 | -1.66% | 1.19% | 212089 | 6302万 | 52.85 | 59.47 | 61.97 | 125 | 锦州港 | 2023-10-20 五 | 3.04 | 3.05 | 3.02 | 3.06 | 3.01 | -0.98% | 1.28% | 228644 | 6932万 | 53.74 | 60.47 | 63.02 | 126 | 锦州港 | 2023-10-19 四 | 3.11 | 3.16 | 3.05 | 3.12 | 3.04 | -3.48% | 2.23% | 395995 | 12204万 | 54.27 | 61.07 | 63.64 | 127 | 锦州港 | 2023-10-18 三 | 3.23 | 3.25 | 3.16 | 3.26 | 3.11 | -2.77% | 2.61% | 464112 | 14679万 | 56.23 | 63.27 | 65.94 | 128 | 锦州港 | 2023-10-17 二 | 3.40 | 3.39 | 3.25 | 3.41 | 3.24 | -4.13% | 3.31% | 588412 | 19327万 | 57.83 | 65.07 | 67.81 | 129 | 锦州港 | 2023-10-16 一 | 3.32 | 3.31 | 3.39 | 3.43 | 3.30 | 2.42% | 2.84% | 505955 | 17111万 | 60.32 | 67.88 | 70.74 | 130 | 锦州港 | 2023-10-13 五 | 3.33 | 3.36 | 3.31 | 3.37 | 3.27 | -1.49% | 2.32% | 412882 | 13648万 | 58.9 | 66.28 | 69.07 | 131 | 锦州港 | 2023-10-12 四 | 3.31 | 3.30 | 3.36 | 3.38 | 3.29 | 1.82% | 2.07% | 368995 | 12343万 | 59.79 | 67.28 | 70.11 | 132 | 锦州港 | 2023-10-11 三 | 3.34 | 3.36 | 3.30 | 3.38 | 3.28 | -1.79% | 2.00% | 356234 | 11801万 | 58.72 | 66.08 | 68.86 | 133 | 锦州港 | 2023-10-10 二 | 3.46 | 3.47 | 3.36 | 3.52 | 3.32 | -3.17% | 3.57% | 635932 | 21508万 | 59.79 | 67.28 | 70.11 | 134 | 锦州港 | 2023-10-09 一 | 3.50 | 3.50 | 3.47 | 3.56 | 3.43 | -0.86% | 2.83% | 503206 | 17586万 | 61.75 | 69.48 | 72.41 | 135 | 锦州港 | 2023-09-28 四 | 3.48 | 3.48 | 3.50 | 3.52 | 3.42 | 0.57% | 3.36% | 597996 | 20785万 | 62.28 | 70.08 | 73.03 | 136 | 锦州港 | 2023-09-27 三 | 3.37 | 3.41 | 3.48 | 3.52 | 3.36 | 2.05% | 4.62% | 822018 | 28515万 | 61.93 | 69.68 | 72.61 | 137 | 锦州港 | 2023-09-26 二 | 3.25 | 3.25 | 3.41 | 3.54 | 3.22 | 4.92% | 4.75% | 844884 | 28736万 | 60.68 | 68.28 | 71.15 | 138 | 锦州港 | 2023-09-25 一 | 3.29 | 3.30 | 3.25 | 3.30 | 3.22 | -1.52% | 1.87% | 333410 | 10835万 | 57.83 | 65.07 | 67.81 | 139 | 锦州港 | 2023-09-22 五 | 3.30 | 3.29 | 3.30 | 3.37 | 3.24 | 0.30% | 2.41% | 429424 | 14152万 | 58.72 | 66.08 | 68.86 | 140 | 锦州港 | 2023-09-21 四 | 3.30 | 3.28 | 3.29 | 3.38 | 3.28 | 0.30% | 2.37% | 421427 | 13998万 | 58.55 | 65.88 | 68.65 | 141 | 锦州港 | 2023-09-20 三 | 3.38 | 3.43 | 3.28 | 3.39 | 3.20 | -4.37% | 3.92% | 697285 | 23111万 | 58.37 | 65.68 | 68.44 | 142 | 锦州港 | 2023-09-19 二 | 3.35 | 3.37 | 3.43 | 3.50 | 3.32 | 1.78% | 6.19% | 1101951 | 37803万 | 61.04 | 68.68 | 71.57 | 143 | 锦州港 | 2023-09-18 一 | 3.36 | 3.30 | 3.37 | 3.45 | 3.24 | 2.12% | 4.60% | 819420 | 27235万 | 59.97 | 67.48 | 70.32 | 144 | 锦州港 | 2023-09-15 五 | 3.21 | 3.21 | 3.30 | 3.33 | 3.19 | 2.80% | 3.03% | 539061 | 17703万 | 58.72 | 66.08 | 68.86 | 145 | 锦州港 | 2023-09-14 四 | 3.18 | 3.21 | 3.21 | 3.23 | 3.17 | 0.00% | 1.52% | 270481 | 8639万 | 57.12 | 64.27 | 66.98 | 146 | 锦州港 | 2023-09-13 三 | 3.22 | 3.23 | 3.21 | 3.27 | 3.19 | -0.62% | 1.77% | 314315 | 10132万 | 57.12 | 64.27 | 66.98 | 147 | 锦州港 | 2023-09-12 二 | 3.25 | 3.23 | 3.23 | 3.33 | 3.17 | 0.00% | 2.39% | 425427 | 13819万 | 57.48 | 64.67 | 67.4 | 148 | 锦州港 | 2023-09-11 一 | 3.25 | 3.28 | 3.23 | 3.26 | 3.07 | -1.52% | 3.18% | 565563 | 18037万 | 57.48 | 64.67 | 67.4 | 149 | 锦州港 | 2023-09-08 五 | 3.29 | 3.30 | 3.28 | 3.32 | 3.24 | -0.61% | 2.22% | 394255 | 12877万 | 58.37 | 65.68 | 68.44 | 150 | 锦州港 | 2023-09-07 四 | 3.29 | 3.30 | 3.30 | 3.35 | 3.26 | 0.00% | 2.69% | 478946 | 15818万 | 58.72 | 66.08 | 68.86 | 151 | 锦州港 | 2023-09-06 三 | 3.26 | 3.28 | 3.30 | 3.33 | 3.22 | 0.61% | 2.91% | 518700 | 17042万 | 58.72 | 66.08 | 68.86 | 152 | 锦州港 | 2023-09-05 二 | 3.30 | 3.29 | 3.28 | 3.33 | 3.26 | -0.30% | 2.78% | 495098 | 16282万 | 58.37 | 65.68 | 68.44 | 153 | 锦州港 | 2023-09-04 一 | 3.17 | 3.22 | 3.29 | 3.32 | 3.13 | 2.17% | 5.57% | 990840 | 32325万 | 58.55 | 65.88 | 68.65 | 154 | 锦州港 | 2023-09-01 五 | 3.05 | 3.04 | 3.22 | 3.34 | 3.03 | 5.92% | 5.50% | 978803 | 31631万 | 57.3 | 64.47 | 67.19 | 155 | 锦州港 | 2023-08-31 四 | 3.06 | 3.05 | 3.04 | 3.06 | 3.02 | -0.33% | 0.86% | 152548 | 4628万 | 54.1 | 60.87 | 63.43 | 156 | 锦州港 | 2023-08-30 三 | 3.16 | 3.14 | 3.05 | 3.16 | 3.03 | -2.87% | 1.77% | 314971 | 9691万 | 54.27 | 61.07 | 63.64 | 157 | 锦州港 | 2023-08-29 二 | 3.13 | 3.13 | 3.14 | 3.15 | 3.09 | 0.32% | 1.16% | 206098 | 6432万 | 55.88 | 62.87 | 65.52 | 158 | 锦州港 | 2023-08-28 一 | 3.22 | 3.07 | 3.13 | 3.25 | 3.12 | 1.95% | 1.59% | 282683 | 8961万 | 55.7 | 62.67 | 58.21 | 159 | 锦州港 | 2023-08-25 五 | 3.06 | 3.08 | 3.07 | 3.13 | 3.04 | -0.32% | 0.86% | 152485 | 4703万 | 54.63 | 61.47 | 57.09 | 160 | 锦州港 | 2023-08-23 三 | 3.15 | 3.15 | 3.10 | 3.17 | 3.10 | -1.59% | 1.03% | 183025 | 5721万 | 55.16 | 62.07 | 57.65 | 161 | 锦州港 | 2023-08-22 二 | 3.18 | 3.16 | 3.15 | 3.18 | 3.10 | -0.32% | 1.42% | 252190 | 7900万 | 56.05 | 63.07 | 58.58 |
|
行情刷新 | 流通股东
|