| 股票名称 | 代码 600525 | 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长园 | 2026-04-30 四 | 5.25 | 5.31 | 5.19 | 5.29 | 5.16 | -2.26% | 1.08% | 142894 | 7446万 | 68.44 | 68.44 | -6.59 | | 2 | ST长园 | 2026-04-29 三 | 5.41 | 5.17 | 5.31 | 5.43 | 5.28 | 2.71% | 2.22% | 292722 | 15787万 | 70.03 | 70.03 | -6.74 | | 3 | ST长园 | 2026-04-28 二 | 5.15 | 5.15 | 5.17 | 5.20 | 5.10 | 0.39% | 0.67% | 88522 | 4558万 | 68.18 | 68.18 | -6.56 | | 4 | ST长园 | 2026-04-27 一 | 5.24 | 5.23 | 5.15 | 5.24 | 5.07 | -1.53% | 1.09% | 143628 | 7385万 | 67.92 | 67.92 | -5.4 | | 5 | ST长园 | 2026-04-24 五 | 5.22 | 5.21 | 5.23 | 5.28 | 5.20 | 0.38% | 0.52% | 68709 | 3598万 | 68.97 | 68.97 | -5.49 | | 6 | ST长园 | 2026-04-23 四 | 5.34 | 5.32 | 5.21 | 5.34 | 5.17 | -2.07% | 0.74% | 98035 | 5120万 | 68.71 | 68.71 | -5.47 | | 7 | ST长园 | 2026-04-22 三 | 5.18 | 5.17 | 5.32 | 5.33 | 5.17 | 2.90% | 0.89% | 117376 | 6184万 | 70.16 | 70.16 | -5.58 | | 8 | ST长园 | 2026-04-21 二 | 5.26 | 5.27 | 5.17 | 5.26 | 5.15 | -1.90% | 0.92% | 121210 | 6289万 | 68.18 | 68.18 | -5.42 | | 9 | ST长园 | 2026-04-20 一 | 5.29 | 5.28 | 5.27 | 5.31 | 5.15 | -0.19% | 1.00% | 131759 | 6893万 | 69.5 | 69.5 | -5.53 | | 10 | ST长园 | 2026-04-17 五 | 5.50 | 5.51 | 5.28 | 5.50 | 5.23 | -4.17% | 1.90% | 250776 | 13344万 | 69.63 | 69.63 | -5.54 | | 11 | ST长园 | 2026-04-16 四 | 5.55 | 5.52 | 5.51 | 5.55 | 5.46 | -0.18% | 0.53% | 70399 | 3870万 | 72.66 | 72.66 | -5.78 | | 12 | ST长园 | 2026-04-15 三 | 5.60 | 5.62 | 5.52 | 5.65 | 5.49 | -1.78% | 0.92% | 121498 | 6735万 | 72.8 | 72.8 | -5.79 | | 13 | ST长园 | 2026-04-14 二 | 5.71 | 5.68 | 5.62 | 5.79 | 5.60 | -1.06% | 1.16% | 153120 | 8642万 | 74.12 | 74.12 | -5.9 | | 14 | ST长园 | 2026-04-13 一 | 5.50 | 5.50 | 5.68 | 5.71 | 5.50 | 3.27% | 1.28% | 169037 | 9525万 | 74.91 | 74.91 | -5.96 | | 15 | ST长园 | 2026-04-10 五 | 5.55 | 5.55 | 5.50 | 5.68 | 5.47 | -0.90% | 1.22% | 160716 | 8961万 | 72.53 | 72.53 | -5.77 | | 16 | ST长园 | 2026-04-03 五 | 5.30 | 5.27 | 5.35 | 5.39 | 5.25 | 1.52% | 0.80% | 105476 | 5620万 | 70.55 | 70.55 | -5.61 | | 17 | ST长园 | 2026-04-02 四 | 5.49 | 5.48 | 5.27 | 5.50 | 5.25 | -3.83% | 1.08% | 142029 | 7586万 | 69.5 | 69.5 | -5.53 | | 18 | ST长园 | 2026-04-01 三 | 5.59 | 5.50 | 5.48 | 5.60 | 5.46 | -0.36% | 0.65% | 85238 | 4689万 | 72.27 | 72.27 | -5.75 | | 19 | ST长园 | 2026-03-31 二 | 5.50 | 5.49 | 5.50 | 5.66 | 5.43 | 0.18% | 1.12% | 147536 | 8154万 | 72.53 | 72.53 | -5.77 | | 20 | ST长园 | 2026-03-30 一 | 5.40 | 5.47 | 5.49 | 5.53 | 5.38 | 0.37% | 0.93% | 123198 | 6734万 | 72.4 | 72.4 | -5.76 | | 21 | ST长园 | 2026-03-27 五 | 5.21 | 5.28 | 5.47 | 5.48 | 5.17 | 3.60% | 0.99% | 130278 | 6962万 | 72.14 | 72.14 | -5.74 | | 22 | ST长园 | 2026-03-26 四 | 5.41 | 5.41 | 5.28 | 5.56 | 5.25 | -2.40% | 1.31% | 172814 | 9352万 | 69.63 | 69.63 | -5.54 | | 23 | ST长园 | 2026-03-25 三 | 5.35 | 5.30 | 5.41 | 5.47 | 5.35 | 2.08% | 0.85% | 111522 | 6034万 | 71.35 | 71.35 | -5.68 | | 24 | ST长园 | 2026-03-23 一 | 5.19 | 5.34 | 5.12 | 5.40 | 5.09 | -4.12% | 1.61% | 211681 | 11003万 | 67.52 | 67.52 | -5.37 | | 25 | ST长园 | 2026-03-20 五 | 5.50 | 5.47 | 5.34 | 5.56 | 5.33 | -2.38% | 1.12% | 147122 | 7976万 | 70.42 | 70.42 | -5.6 | | 26 | ST长园 | 2026-03-19 四 | 5.55 | 5.57 | 5.47 | 5.57 | 5.40 | -1.80% | 1.12% | 147095 | 8063万 | 72.14 | 72.14 | -5.74 | | 27 | ST长园 | 2026-03-18 三 | 5.51 | 5.53 | 5.57 | 5.61 | 5.50 | 0.72% | 0.80% | 105387 | 5856万 | 73.46 | 73.46 | -5.84 | | 28 | ST长园 | 2026-03-17 二 | 5.74 | 5.74 | 5.53 | 5.74 | 5.52 | -3.66% | 1.49% | 195938 | 10931万 | 72.93 | 72.93 | -5.8 | | 29 | ST长园 | 2026-03-16 一 | 5.62 | 5.61 | 5.74 | 5.75 | 5.48 | 2.32% | 1.94% | 255804 | 14316万 | 75.7 | 75.7 | -6.02 | | 30 | ST长园 | 2026-03-13 五 | 5.93 | 5.90 | 5.61 | 5.94 | 5.61 | -4.92% | 2.76% | 364109 | 20751万 | 73.98 | 73.98 | -5.89 | | 31 | ST长园 | 2026-03-12 四 | 5.98 | 5.97 | 5.90 | 6.11 | 5.86 | -1.17% | 1.57% | 207036 | 12299万 | 77.81 | 77.81 | -6.19 | | 32 | ST长园 | 2026-03-11 三 | 5.89 | 5.85 | 5.97 | 6.00 | 5.75 | 2.05% | 1.59% | 210293 | 12404万 | 78.73 | 78.73 | -6.26 | | 33 | ST长园 | 2026-03-10 二 | 5.99 | 5.82 | 5.85 | 6.03 | 5.66 | 0.52% | 3.04% | 401376 | 23558万 | 77.15 | 77.15 | -6.14 | | 34 | ST长园 | 2026-03-09 一 | 5.49 | 5.54 | 5.82 | 5.82 | 5.45 | 5.05% | 2.00% | 263669 | 14938万 | 76.75 | 76.75 | -6.11 | | 35 | ST长园 | 2026-03-06 五 | 5.59 | 5.59 | 5.54 | 5.64 | 5.49 | -0.89% | 1.64% | 215637 | 11965万 | 73.06 | 73.06 | -5.81 | | 36 | ST长园 | 2026-03-05 四 | 5.43 | 5.40 | 5.59 | 5.63 | 5.40 | 3.52% | 2.36% | 310763 | 17179万 | 73.72 | 73.72 | -5.87 | | 37 | ST长园 | 2026-03-04 三 | 5.25 | 5.25 | 5.40 | 5.51 | 5.20 | 2.86% | 3.04% | 401512 | 21654万 | 71.21 | 71.21 | -5.67 | | 38 | ST长园 | 2026-03-03 二 | 5.58 | 5.42 | 5.25 | 5.69 | 5.15 | -3.14% | 4.87% | 642286 | 34914万 | 69.24 | 69.24 | -5.51 | | 39 | ST长园 | 2026-03-02 一 | 5.13 | 5.16 | 5.42 | 5.42 | 5.13 | 5.04% | 1.21% | 159415 | 8518万 | 71.48 | 71.48 | -5.69 | | 40 | ST长园 | 2026-02-27 五 | 4.96 | 4.91 | 5.16 | 5.16 | 4.93 | 5.09% | 1.69% | 222292 | 11355万 | 68.05 | 68.05 | -5.41 | | 41 | ST长园 | 2026-02-26 四 | 4.97 | 4.87 | 4.91 | 5.02 | 4.87 | 0.82% | 2.09% | 275091 | 13612万 | 64.75 | 64.75 | -5.15 | | 42 | ST长园 | 2026-02-25 三 | 4.70 | 4.64 | 4.87 | 4.87 | 4.70 | 4.96% | 1.05% | 139109 | 6733万 | 64.22 | 64.22 | -5.11 | | 43 | ST长园 | 2026-02-24 二 | 4.53 | 4.50 | 4.64 | 4.69 | 4.52 | 3.11% | 1.05% | 138746 | 6397万 | 61.19 | 61.19 | -4.87 | | 44 | ST长园 | 2026-02-12 四 | 4.53 | 4.53 | 4.51 | 4.58 | 4.48 | -0.44% | 0.81% | 106648 | 4823万 | 59.48 | 59.48 | -4.73 | | 45 | ST长园 | 2026-02-11 三 | 4.61 | 4.63 | 4.53 | 4.63 | 4.52 | -2.16% | 1.15% | 152190 | 6945万 | 59.74 | 59.74 | -4.75 | | 46 | ST长园 | 2026-02-10 二 | 4.68 | 4.68 | 4.63 | 4.71 | 4.58 | -1.07% | 1.11% | 145843 | 6783万 | 61.06 | 61.06 | -4.86 | | 47 | ST长园 | 2026-02-09 一 | 4.60 | 4.57 | 4.68 | 4.69 | 4.58 | 2.41% | 0.97% | 128484 | 5956万 | 61.72 | 61.72 | -4.91 | | 48 | ST长园 | 2026-02-06 五 | 4.61 | 4.61 | 4.57 | 4.63 | 4.53 | -0.87% | 0.68% | 89647 | 4115万 | 60.27 | 60.27 | -4.8 | | 49 | ST长园 | 2026-02-05 四 | 4.69 | 4.69 | 4.61 | 4.69 | 4.54 | -1.71% | 1.17% | 154771 | 7107万 | 60.8 | 60.8 | -4.84 | | 50 | ST长园 | 2026-02-04 三 | 4.60 | 4.59 | 4.69 | 4.73 | 4.55 | 2.18% | 1.21% | 159233 | 7410万 | 61.85 | 61.85 | -4.92 | | 51 | ST长园 | 2026-02-03 二 | 4.68 | 4.63 | 4.59 | 4.69 | 4.54 | -0.86% | 1.36% | 179192 | 8240万 | 60.53 | 60.53 | -4.82 | | 52 | ST长园 | 2026-02-02 一 | 4.61 | 4.57 | 4.63 | 4.74 | 4.58 | 1.31% | 1.63% | 214977 | 10036万 | 61.06 | 61.06 | -4.86 | | 53 | ST长园 | 2026-01-30 五 | 4.50 | 4.50 | 4.57 | 4.60 | 4.41 | 1.56% | 1.85% | 244041 | 11021万 | 60.27 | 60.27 | -4.8 | | 54 | ST长园 | 2026-01-29 四 | 4.80 | 4.74 | 4.50 | 4.80 | 4.50 | -5.06% | 2.55% | 336225 | 15498万 | 59.35 | 59.35 | -4.72 | | 55 | ST长园 | 2026-01-28 三 | 4.94 | 4.86 | 4.74 | 5.02 | 4.66 | -2.47% | 2.80% | 369407 | 17793万 | 62.51 | 62.51 | -4.97 | | 56 | ST长园 | 2026-01-27 二 | 4.93 | 4.84 | 4.86 | 5.03 | 4.81 | 0.41% | 1.93% | 254523 | 12498万 | 64.09 | 64.09 | -5.1 | | 57 | ST长园 | 2026-01-26 一 | 5.00 | 4.86 | 4.84 | 5.09 | 4.81 | -0.41% | 3.82% | 503599 | 24943万 | 63.83 | 63.83 | -5.08 | | 58 | ST长园 | 2026-01-23 五 | 4.67 | 4.63 | 4.86 | 4.86 | 4.66 | 4.97% | 2.16% | 284692 | 13654万 | 64.09 | 64.09 | -5.1 | | 59 | ST长园 | 2026-01-22 四 | 4.50 | 4.41 | 4.63 | 4.63 | 4.43 | 4.99% | 2.12% | 279639 | 12776万 | 61.06 | 61.06 | -4.86 | | 60 | ST长园 | 2026-01-21 三 | 4.36 | 4.38 | 4.41 | 4.47 | 4.35 | 0.68% | 1.33% | 175835 | 7757万 | 58.16 | 58.16 | -4.63 | | 61 | ST长园 | 2026-01-20 二 | 4.40 | 4.41 | 4.38 | 4.55 | 4.36 | -0.68% | 2.14% | 282343 | 12621万 | 57.76 | 57.76 | -4.6 | | 62 | ST长园 | 2026-01-19 一 | 4.10 | 4.31 | 4.41 | 4.48 | 4.10 | 2.32% | 2.55% | 336220 | 14485万 | 58.16 | 58.16 | -4.63 | | 63 | ST长园 | 2026-01-16 五 | 4.37 | 4.30 | 4.31 | 4.49 | 4.26 | 0.23% | 2.21% | 290973 | 12725万 | 56.84 | 56.84 | -4.52 | | 64 | ST长园 | 2026-01-15 四 | 4.07 | 4.17 | 4.30 | 4.34 | 4.07 | 3.12% | 2.22% | 292725 | 12303万 | 56.71 | 56.71 | -4.51 | | 65 | ST长园 | 2026-01-14 三 | 4.13 | 4.07 | 4.17 | 4.27 | 4.08 | 2.46% | 2.74% | 361064 | 15195万 | 54.99 | 54.99 | -4.38 | | 66 | ST长园 | 2026-01-13 二 | 4.05 | 4.07 | 4.07 | 4.17 | 3.96 | 0.00% | 1.88% | 248012 | 10049万 | 53.67 | 53.67 | -4.27 | | 67 | ST长园 | 2026-01-12 一 | 4.06 | 3.98 | 4.07 | 4.14 | 4.03 | 2.26% | 2.22% | 292899 | 11972万 | 53.67 | 53.67 | -4.27 | | 68 | ST长园 | 2026-01-09 五 | 4.18 | 4.16 | 3.98 | 4.19 | 3.96 | -4.33% | 3.36% | 443171 | 17901万 | 52.49 | 52.49 | -4.18 | | 69 | ST长园 | 2026-01-08 四 | 4.11 | 4.04 | 4.16 | 4.24 | 4.03 | 2.97% | 3.69% | 486442 | 20116万 | 54.86 | 54.86 | -4.37 | | 70 | ST长园 | 2026-01-07 三 | 3.89 | 3.85 | 4.04 | 4.04 | 3.83 | 4.94% | 2.66% | 351063 | 14034万 | 53.28 | 53.28 | -4.24 | | 71 | ST长园 | 2026-01-06 二 | 3.84 | 3.71 | 3.85 | 3.88 | 3.74 | 3.77% | 2.63% | 347263 | 13249万 | 50.77 | 50.77 | -4.04 | | 72 | ST长园 | 2026-01-05 一 | 3.56 | 3.53 | 3.71 | 3.71 | 3.56 | 5.10% | 1.43% | 189225 | 6946万 | 48.93 | 48.93 | -3.89 | | 73 | ST长园 | 2025-12-31 三 | 3.45 | 3.47 | 3.53 | 3.61 | 3.44 | 1.73% | 1.83% | 241310 | 8448万 | 46.55 | 46.55 | -3.7 | | 74 | ST长园 | 2025-12-30 二 | 3.48 | 3.61 | 3.47 | 3.60 | 3.43 | -3.88% | 4.44% | 585038 | 20328万 | 45.76 | 45.76 | -3.64 | | 75 | ST长园 | 2025-12-29 一 | 3.61 | 3.80 | 3.61 | 3.61 | 3.61 | -5.00% | 0.16% | 20737 | 749万 | 47.61 | 47.61 | -3.79 | | 76 | ST长园 | 2025-12-26 五 | 3.78 | 3.78 | 3.80 | 3.83 | 3.77 | 0.53% | 1.16% | 153379 | 5828万 | 50.11 | 50.11 | -3.99 | | 77 | ST长园 | 2025-12-25 四 | 3.70 | 3.70 | 3.78 | 3.85 | 3.70 | 2.16% | 2.22% | 292902 | 11082万 | 49.85 | 49.85 | -3.97 | | 78 | ST长园 | 2025-12-24 三 | 3.70 | 3.52 | 3.70 | 3.70 | 3.69 | 5.11% | 0.87% | 115282 | 4265万 | 48.79 | 48.79 | -3.88 | | 79 | ST长园 | 2025-12-23 二 | 3.58 | 3.58 | 3.52 | 3.58 | 3.52 | -1.68% | 0.37% | 48340 | 1712万 | 46.42 | 46.42 | -3.69 | | 80 | ST长园 | 2025-12-22 一 | 3.56 | 3.57 | 3.58 | 3.62 | 3.56 | 0.28% | 0.55% | 72192 | 2588万 | 47.21 | 47.21 | -3.76 | | 81 | ST长园 | 2025-12-19 五 | 3.53 | 3.52 | 3.57 | 3.57 | 3.52 | 1.42% | 0.48% | 62672 | 2218万 | 47.08 | 47.08 | -3.75 | | 82 | ST长园 | 2025-12-18 四 | 3.51 | 3.51 | 3.52 | 3.57 | 3.50 | 0.28% | 0.58% | 75940 | 2686万 | 46.42 | 46.42 | -3.69 | | 83 | ST长园 | 2025-12-17 三 | 3.48 | 3.48 | 3.51 | 3.55 | 3.47 | 0.86% | 0.47% | 61445 | 2152万 | 46.29 | 46.29 | -3.68 | | 84 | ST长园 | 2025-12-16 二 | 3.49 | 3.50 | 3.48 | 3.50 | 3.42 | -0.57% | 0.64% | 84360 | 2924万 | 45.89 | 45.89 | -3.65 | | 85 | ST长园 | 2025-12-15 一 | 3.45 | 3.49 | 3.50 | 3.53 | 3.43 | 0.29% | 0.59% | 77315 | 2696万 | 46.16 | 46.16 | -3.67 | | 86 | ST长园 | 2025-12-12 五 | 3.50 | 3.48 | 3.49 | 3.54 | 3.48 | 0.29% | 0.61% | 80921 | 2843万 | 46.03 | 46.03 | -3.66 | | 87 | ST长园 | 2025-12-11 四 | 3.56 | 3.57 | 3.48 | 3.57 | 3.48 | -2.52% | 0.91% | 119748 | 4204万 | 45.89 | 45.89 | -3.65 | | 88 | ST长园 | 2025-12-10 三 | 3.57 | 3.57 | 3.57 | 3.60 | 3.51 | 0.00% | 0.82% | 107987 | 3826万 | 47.08 | 47.08 | -3.75 | | 89 | ST长园 | 2025-12-09 二 | 3.70 | 3.71 | 3.57 | 3.71 | 3.52 | -3.77% | 1.81% | 239055 | 8605万 | 47.08 | 47.08 | -3.75 | | 90 | ST长园 | 2025-12-08 一 | 3.72 | 3.70 | 3.71 | 3.78 | 3.70 | 0.27% | 0.82% | 108013 | 4034万 | 48.93 | 48.93 | -3.89 | | 91 | ST长园 | 2025-12-05 五 | 3.65 | 3.67 | 3.70 | 3.71 | 3.64 | 0.82% | 0.65% | 85487 | 3149万 | 48.79 | 48.79 | -3.88 | | 92 | ST长园 | 2025-12-04 四 | 3.67 | 3.70 | 3.67 | 3.71 | 3.64 | -0.81% | 0.71% | 93602 | 3434万 | 48.4 | 48.4 | -3.85 | | 93 | ST长园 | 2025-12-03 三 | 3.71 | 3.71 | 3.70 | 3.73 | 3.60 | -0.27% | 0.94% | 123880 | 4540万 | 48.79 | 48.79 | -3.88 | | 94 | ST长园 | 2025-12-02 二 | 3.78 | 3.78 | 3.71 | 3.79 | 3.70 | -1.85% | 0.83% | 109615 | 4100万 | 48.93 | 48.93 | -3.89 | | 95 | ST长园 | 2025-12-01 一 | 3.76 | 3.79 | 3.78 | 3.79 | 3.72 | -0.26% | 1.12% | 148099 | 5559万 | 49.85 | 49.85 | -3.97 | | 96 | ST长园 | 2025-11-28 五 | 3.81 | 3.80 | 3.79 | 3.86 | 3.75 | -0.26% | 1.39% | 182953 | 6974万 | 49.98 | 49.98 | -3.98 | | 97 | ST长园 | 2025-11-27 四 | 3.84 | 3.87 | 3.80 | 3.86 | 3.77 | -1.81% | 1.27% | 168132 | 6401万 | 50.11 | 50.11 | -3.99 | | 98 | ST长园 | 2025-11-26 三 | 3.79 | 3.76 | 3.87 | 3.87 | 3.75 | 2.93% | 1.85% | 244237 | 9336万 | 51.04 | 51.04 | -4.06 | | 99 | ST长园 | 2025-11-25 二 | 3.59 | 3.65 | 3.76 | 3.78 | 3.59 | 3.01% | 2.41% | 318005 | 11824万 | 49.59 | 49.59 | -3.95 | | 100 | ST长园 | 2025-11-24 一 | 3.51 | 3.53 | 3.65 | 3.71 | 3.51 | 3.40% | 1.94% | 256302 | 9273万 | 48.14 | 48.14 | -3.83 | | 101 | ST长园 | 2025-11-21 五 | 3.63 | 3.67 | 3.53 | 3.69 | 3.52 | -3.81% | 1.89% | 248835 | 8942万 | 46.55 | 46.55 | -3.7 | | 102 | ST长园 | 2025-11-20 四 | 3.71 | 3.74 | 3.67 | 3.81 | 3.66 | -1.87% | 1.85% | 244369 | 9101万 | 48.4 | 48.4 | -3.85 | | 103 | ST长园 | 2025-11-19 三 | 3.82 | 3.82 | 3.74 | 3.93 | 3.70 | -2.09% | 2.56% | 337759 | 12878万 | 49.32 | 49.32 | -3.92 | | 104 | ST长园 | 2025-11-18 二 | 3.81 | 3.80 | 3.82 | 3.91 | 3.74 | 0.53% | 3.19% | 420998 | 16057万 | 50.38 | 50.38 | -4.01 | | 105 | ST长园 | 2025-11-17 一 | 3.62 | 3.62 | 3.80 | 3.80 | 3.62 | 4.97% | 2.65% | 350119 | 12990万 | 50.11 | 50.11 | -3.99 |
|
行情刷新 | 流通股东
 |
