| 股票名称 | 代码 600531 | 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 | 豫光金铅 | 2024-04-30 二 | 6.80 | 6.69 | 6.60 | 6.89 | 6.58 | -1.35% | 4.59% | 499898 | 33717万 | 71.96 | 71.96 | 12.03 | 2 | 豫光金铅 | 2024-04-29 一 | 6.65 | 6.73 | 6.69 | 6.73 | 6.46 | -0.59% | 3.71% | 404607 | 26732万 | 72.94 | 72.94 | 12.19 | 3 | 豫光金铅 | 2024-04-26 五 | 6.49 | 6.49 | 6.73 | 6.77 | 6.48 | 3.70% | 4.08% | 444599 | 29562万 | 73.37 | 73.37 | 12.62 | 4 | 豫光金铅 | 2024-04-25 四 | 6.41 | 6.52 | 6.49 | 6.57 | 6.32 | -0.46% | 2.91% | 316809 | 20448万 | 70.76 | 70.76 | 12.17 | 5 | 豫光金铅 | 2024-04-24 三 | 6.21 | 6.20 | 6.52 | 6.53 | 6.18 | 5.16% | 4.37% | 476549 | 30324万 | 71.08 | 71.08 | 12.23 | 6 | 豫光金铅 | 2024-04-23 二 | 6.37 | 6.53 | 6.20 | 6.40 | 6.16 | -5.05% | 5.64% | 615221 | 38559万 | 67.6 | 67.6 | 11.63 | 7 | 豫光金铅 | 2024-04-22 一 | 6.88 | 6.87 | 6.53 | 6.99 | 6.50 | -4.95% | 5.95% | 649065 | 43490万 | 71.19 | 71.19 | 12.25 | 8 | 豫光金铅 | 2024-04-19 五 | 6.81 | 6.80 | 6.87 | 7.10 | 6.77 | 1.03% | 7.33% | 798883 | 55262万 | 74.9 | 74.9 | 12.89 | 9 | 豫光金铅 | 2024-04-18 四 | 6.69 | 6.76 | 6.80 | 6.86 | 6.62 | 0.59% | 5.49% | 599058 | 40358万 | 74.14 | 74.14 | 12.76 | 10 | 豫光金铅 | 2024-04-17 三 | 6.51 | 6.48 | 6.76 | 6.81 | 6.51 | 4.32% | 6.10% | 664999 | 44367万 | 73.7 | 73.7 | 12.68 | 11 | 豫光金铅 | 2024-04-16 二 | 7.02 | 7.08 | 6.48 | 7.03 | 6.44 | -8.47% | 7.95% | 867100 | 58038万 | 70.65 | 70.65 | 12.16 | 12 | 豫光金铅 | 2024-04-15 一 | 7.08 | 7.44 | 7.08 | 7.15 | 6.79 | -4.84% | 8.89% | 969023 | 67711万 | 77.19 | 77.19 | 13.28 | 13 | 豫光金铅 | 2024-04-12 五 | 7.34 | 7.18 | 7.44 | 7.49 | 7.15 | 3.62% | 9.39% | 1024033 | 75252万 | 81.11 | 81.11 | 13.96 | 14 | 豫光金铅 | 2024-04-11 四 | 6.98 | 7.13 | 7.18 | 7.39 | 6.88 | 0.70% | 8.24% | 897907 | 63986万 | 78.28 | 78.28 | 12.2 | 15 | 豫光金铅 | 2024-04-10 三 | 7.31 | 7.21 | 7.13 | 7.40 | 7.03 | -1.11% | 8.90% | 969991 | 69884万 | 77.73 | 77.73 | 12.12 | 16 | 豫光金铅 | 2024-04-09 二 | 7.35 | 7.37 | 7.21 | 7.49 | 7.14 | -2.17% | 11.11% | 1210859 | 88338万 | 78.61 | 78.61 | 12.25 | 17 | 豫光金铅 | 2024-04-08 一 | 7.31 | 7.10 | 7.37 | 7.81 | 7.22 | 3.80% | 15.58% | 1698830 | 128297万 | 80.35 | 80.35 | 12.52 | 18 | 豫光金铅 | 2024-04-03 三 | 6.95 | 6.79 | 7.10 | 7.17 | 6.87 | 4.57% | 9.47% | 1032180 | 72457万 | 77.41 | 77.41 | 12.06 | 19 | 豫光金铅 | 2024-04-02 二 | 6.71 | 6.78 | 6.79 | 6.92 | 6.68 | 0.15% | 5.43% | 591564 | 40200万 | 74.03 | 74.03 | 11.54 | 20 | 豫光金铅 | 2024-04-01 一 | 6.67 | 6.65 | 6.78 | 6.86 | 6.67 | 1.95% | 7.95% | 866916 | 58479万 | 73.92 | 73.92 | 11.52 | 21 | 豫光金铅 | 2024-03-29 五 | 6.56 | 6.38 | 6.65 | 6.68 | 6.48 | 4.23% | 6.67% | 727103 | 47825万 | 72.5 | 72.5 | 11.3 | 22 | 豫光金铅 | 2024-03-28 四 | 6.13 | 6.12 | 6.38 | 6.41 | 6.11 | 4.25% | 3.66% | 398546 | 25059万 | 69.56 | 69.56 | 10.84 | 23 | 豫光金铅 | 2024-03-27 三 | 6.24 | 6.25 | 6.12 | 6.26 | 6.11 | -2.08% | 1.82% | 198189 | 12274万 | 66.72 | 66.72 | 10.4 | 24 | 豫光金铅 | 2024-03-26 二 | 6.31 | 6.31 | 6.25 | 6.33 | 6.10 | -0.95% | 2.41% | 262462 | 16336万 | 68.14 | 68.14 | 10.62 | 25 | 豫光金铅 | 2024-03-25 一 | 6.29 | 6.29 | 6.31 | 6.45 | 6.26 | 0.32% | 3.11% | 339474 | 21603万 | 68.79 | 68.79 | 10.72 | 26 | 豫光金铅 | 2024-03-22 五 | 6.37 | 6.51 | 6.29 | 6.45 | 6.25 | -3.38% | 3.91% | 426631 | 26973万 | 68.58 | 68.58 | 10.69 | 27 | 豫光金铅 | 2024-03-21 四 | 6.57 | 6.42 | 6.51 | 6.63 | 6.43 | 1.40% | 4.35% | 474761 | 30920万 | 70.97 | 70.97 | 11.06 | 28 | 豫光金铅 | 2024-03-20 三 | 6.32 | 6.42 | 6.42 | 6.45 | 6.31 | 0.00% | 2.87% | 313185 | 19971万 | 69.99 | 69.99 | 10.91 | 29 | 豫光金铅 | 2024-03-19 二 | 6.33 | 6.39 | 6.42 | 6.54 | 6.32 | 0.47% | 4.14% | 450920 | 29098万 | 69.99 | 69.99 | 10.91 | 30 | 豫光金铅 | 2024-03-18 一 | 6.34 | 6.34 | 6.39 | 6.52 | 6.31 | 0.79% | 5.46% | 595620 | 38083万 | 69.67 | 69.67 | 10.86 | 31 | 豫光金铅 | 2024-03-15 五 | 5.98 | 6.03 | 6.34 | 6.36 | 5.98 | 5.14% | 5.97% | 651225 | 40431万 | 69.12 | 69.12 | 10.77 | 32 | 豫光金铅 | 2024-03-14 四 | 6.05 | 5.92 | 6.03 | 6.22 | 5.98 | 1.86% | 4.11% | 447763 | 27364万 | 65.74 | 65.74 | 10.25 | 33 | 豫光金铅 | 2024-03-08 五 | 6.04 | 6.00 | 6.07 | 6.07 | 5.92 | 1.17% | 3.47% | 378813 | 22737万 | 66.18 | 66.18 | 10.31 | 34 | 豫光金铅 | 2024-03-07 四 | 5.92 | 5.83 | 6.00 | 6.17 | 5.88 | 2.92% | 5.11% | 557585 | 33726万 | 65.41 | 65.41 | 10.2 | 35 | 豫光金铅 | 2024-03-06 三 | 5.63 | 5.66 | 5.83 | 5.89 | 5.62 | 3.00% | 3.19% | 347673 | 20107万 | 63.56 | 63.56 | 9.91 | 36 | 豫光金铅 | 2024-03-05 二 | 5.74 | 5.68 | 5.66 | 5.83 | 5.63 | -0.35% | 2.80% | 305569 | 17504万 | 61.71 | 61.71 | 9.62 | 37 | 豫光金铅 | 2024-03-04 一 | 5.66 | 5.62 | 5.68 | 5.72 | 5.61 | 1.07% | 2.16% | 235395 | 13327万 | 61.93 | 61.93 | 9.65 | 38 | 豫光金铅 | 2024-03-01 五 | 5.55 | 5.54 | 5.62 | 5.62 | 5.50 | 1.44% | 1.85% | 202185 | 11244万 | 61.27 | 61.27 | 9.55 | 39 | 豫光金铅 | 2024-02-29 四 | 5.41 | 5.42 | 5.54 | 5.54 | 5.38 | 2.21% | 1.63% | 177744 | 9767万 | 60.4 | 60.4 | 9.41 | 40 | 豫光金铅 | 2024-02-28 三 | 5.62 | 5.63 | 5.42 | 5.74 | 5.41 | -3.73% | 2.56% | 279304 | 15625万 | 59.09 | 59.09 | 9.21 | 41 | 豫光金铅 | 2024-02-27 二 | 5.52 | 5.54 | 5.63 | 5.63 | 5.51 | 1.62% | 1.43% | 156152 | 8689万 | 61.38 | 61.38 | 9.57 | 42 | 豫光金铅 | 2024-02-26 一 | 5.64 | 5.61 | 5.54 | 5.69 | 5.51 | -1.25% | 1.66% | 180934 | 10103万 | 60.4 | 60.4 | 9.41 | 43 | 豫光金铅 | 2024-02-23 五 | 5.49 | 5.49 | 5.61 | 5.61 | 5.47 | 2.19% | 1.79% | 195097 | 10823万 | 61.16 | 61.16 | 9.53 | 44 | 豫光金铅 | 2024-02-22 四 | 5.45 | 5.45 | 5.49 | 5.54 | 5.39 | 0.73% | 1.51% | 164711 | 8993万 | 59.85 | 59.85 | 9.33 | 45 | 豫光金铅 | 2024-02-21 三 | 5.42 | 5.42 | 5.45 | 5.61 | 5.36 | 0.55% | 2.05% | 223283 | 12296万 | 59.42 | 59.42 | 9.26 | 46 | 豫光金铅 | 2024-02-20 二 | 5.36 | 5.41 | 5.42 | 5.45 | 5.29 | 0.18% | 1.65% | 179947 | 9713万 | 59.09 | 59.09 | 9.21 | 47 | 豫光金铅 | 2024-02-19 一 | 5.46 | 5.44 | 5.41 | 5.50 | 5.30 | -0.55% | 2.85% | 310487 | 16738万 | 58.98 | 58.98 | 9.19 | 48 | 豫光金铅 | 2024-02-08 四 | 5.13 | 5.10 | 5.44 | 5.48 | 5.10 | 6.67% | 3.37% | 367837 | 19730万 | 59.31 | 59.31 | 9.24 | 49 | 豫光金铅 | 2024-02-07 三 | 4.90 | 4.91 | 5.10 | 5.12 | 4.82 | 3.87% | 3.08% | 335447 | 16859万 | 55.6 | 55.6 | 8.67 | 50 | 豫光金铅 | 2024-02-06 二 | 4.50 | 4.60 | 4.91 | 4.99 | 4.37 | 6.74% | 3.05% | 332949 | 15637万 | 53.53 | 53.53 | 8.34 | 51 | 豫光金铅 | 2024-02-05 一 | 5.00 | 5.05 | 4.60 | 5.01 | 4.55 | -8.91% | 3.40% | 370282 | 17412万 | 50.15 | 50.15 | 7.82 | 52 | 豫光金铅 | 2024-02-02 五 | 5.22 | 5.23 | 5.05 | 5.32 | 4.86 | -3.44% | 2.31% | 251325 | 12879万 | 55.06 | 55.06 | 8.58 | 53 | 豫光金铅 | 2024-02-01 四 | 5.30 | 5.34 | 5.23 | 5.38 | 5.16 | -2.06% | 1.69% | 184237 | 9701万 | 57.02 | 57.02 | 8.89 | 54 | 豫光金铅 | 2024-01-31 三 | 5.51 | 5.55 | 5.34 | 5.56 | 5.30 | -3.78% | 1.49% | 162683 | 8808万 | 58.22 | 58.22 | 9.07 | 55 | 豫光金铅 | 2024-01-30 二 | 5.65 | 5.68 | 5.55 | 5.70 | 5.53 | -2.29% | 1.26% | 137791 | 7742万 | 60.51 | 60.51 | 9.43 | 56 | 豫光金铅 | 2024-01-29 一 | 5.82 | 5.78 | 5.68 | 5.86 | 5.66 | -1.73% | 1.36% | 148399 | 8521万 | 61.93 | 61.93 | 9.65 | 57 | 豫光金铅 | 2024-01-26 五 | 5.70 | 5.70 | 5.78 | 5.88 | 5.68 | 1.40% | 1.66% | 180840 | 10489万 | 63.02 | 63.02 | 9.82 | 58 | 豫光金铅 | 2024-01-25 四 | 5.47 | 5.48 | 5.70 | 5.70 | 5.45 | 4.01% | 1.63% | 177597 | 9954万 | 62.14 | 62.14 | 9.69 | 59 | 豫光金铅 | 2024-01-24 三 | 5.40 | 5.37 | 5.48 | 5.49 | 5.25 | 2.05% | 1.47% | 160001 | 8613万 | 59.75 | 59.75 | 9.31 | 60 | 豫光金铅 | 2024-01-23 二 | 5.32 | 5.28 | 5.37 | 5.41 | 5.19 | 1.70% | 1.40% | 152883 | 8105万 | 58.55 | 58.55 | 9.12 | 61 | 豫光金铅 | 2024-01-22 一 | 5.64 | 5.64 | 5.28 | 5.66 | 5.20 | -6.38% | 1.89% | 206091 | 11192万 | 57.56 | 57.56 | 8.97 | 62 | 豫光金铅 | 2024-01-19 五 | 5.71 | 5.72 | 5.64 | 5.76 | 5.63 | -1.40% | 1.15% | 125013 | 7115万 | 61.49 | 61.49 | 9.58 | 63 | 豫光金铅 | 2024-01-18 四 | 5.81 | 5.85 | 5.72 | 5.87 | 5.54 | -2.22% | 2.05% | 223131 | 12694万 | 62.36 | 62.36 | 9.72 | 64 | 豫光金铅 | 2024-01-17 三 | 6.00 | 6.02 | 5.85 | 6.03 | 5.85 | -2.82% | 1.19% | 129825 | 7712万 | 63.78 | 63.78 | 9.94 | 65 | 豫光金铅 | 2024-01-16 二 | 6.01 | 6.04 | 6.02 | 6.14 | 5.93 | -0.33% | 1.41% | 154103 | 9257万 | 65.63 | 65.63 | 10.23 | 66 | 豫光金铅 | 2024-01-15 一 | 6.05 | 6.06 | 6.04 | 6.09 | 5.98 | -0.33% | 1.19% | 129381 | 7815万 | 65.85 | 65.85 | 10.26 | 67 | 豫光金铅 | 2024-01-12 五 | 6.02 | 6.03 | 6.06 | 6.15 | 6.00 | 0.50% | 1.24% | 135407 | 8249万 | 66.07 | 66.07 | 10.3 | 68 | 豫光金铅 | 2024-01-11 四 | 6.01 | 6.01 | 6.03 | 6.07 | 5.97 | 0.33% | 1.08% | 117831 | 7089万 | 65.74 | 65.74 | 10.25 | 69 | 豫光金铅 | 2024-01-10 三 | 6.02 | 6.04 | 6.01 | 6.09 | 5.95 | -0.50% | 1.06% | 115787 | 6979万 | 65.52 | 65.52 | 10.21 | 70 | 豫光金铅 | 2024-01-09 二 | 5.99 | 5.99 | 6.04 | 6.08 | 5.97 | 0.83% | 1.01% | 109625 | 6605万 | 65.85 | 65.85 | 10.26 | 71 | 豫光金铅 | 2024-01-08 一 | 6.11 | 6.13 | 5.99 | 6.12 | 5.98 | -2.28% | 1.23% | 134477 | 8122万 | 65.31 | 65.31 | 10.18 | 72 | 豫光金铅 | 2024-01-05 五 | 6.19 | 6.19 | 6.13 | 6.22 | 6.08 | -0.97% | 1.62% | 177008 | 10888万 | 66.83 | 66.83 | 10.42 | 73 | 豫光金铅 | 2024-01-04 四 | 6.22 | 6.21 | 6.19 | 6.22 | 6.15 | -0.32% | 1.21% | 132223 | 8176万 | 67.49 | 67.49 | 10.52 | 74 | 豫光金铅 | 2024-01-03 三 | 6.16 | 6.20 | 6.21 | 6.22 | 6.15 | 0.16% | 1.69% | 184522 | 11425万 | 67.7 | 67.7 | 10.55 | 75 | 豫光金铅 | 2024-01-02 二 | 6.05 | 6.05 | 6.20 | 6.24 | 6.04 | 2.48% | 2.35% | 256245 | 15805万 | 67.6 | 67.6 | 10.54 | 76 | 豫光金铅 | 2023-12-29 五 | 6.02 | 6.04 | 6.05 | 6.07 | 6.00 | 0.17% | 1.33% | 145110 | 8761万 | 65.96 | 65.96 | 10.28 | 77 | 豫光金铅 | 2023-12-28 四 | 5.89 | 5.89 | 6.04 | 6.05 | 5.87 | 2.55% | 2.14% | 233166 | 13973万 | 65.85 | 65.85 | 10.26 | 78 | 豫光金铅 | 2023-12-27 三 | 5.76 | 5.77 | 5.89 | 5.89 | 5.73 | 2.08% | 1.38% | 150594 | 8770万 | 64.22 | 64.22 | 10.01 | 79 | 豫光金铅 | 2023-12-26 二 | 5.85 | 5.90 | 5.77 | 5.90 | 5.75 | -2.20% | 1.36% | 148014 | 8610万 | 62.91 | 62.91 | 9.8 | 80 | 豫光金铅 | 2023-12-25 一 | 5.84 | 5.84 | 5.90 | 5.91 | 5.78 | 1.03% | 1.35% | 146930 | 8569万 | 64.32 | 64.32 | 10.03 | 81 | 豫光金铅 | 2023-12-22 五 | 5.83 | 5.83 | 5.84 | 5.94 | 5.79 | 0.17% | 1.40% | 152471 | 8920万 | 63.67 | 63.67 | 9.92 | 82 | 豫光金铅 | 2023-12-21 四 | 5.76 | 5.77 | 5.83 | 5.84 | 5.71 | 1.04% | 1.21% | 131513 | 7595万 | 63.56 | 63.56 | 9.91 | 83 | 豫光金铅 | 2023-12-20 三 | 5.85 | 5.83 | 5.77 | 5.88 | 5.77 | -1.03% | 0.91% | 99591 | 5807万 | 62.91 | 62.91 | 9.8 | 84 | 豫光金铅 | 2023-12-19 二 | 5.82 | 5.83 | 5.83 | 5.85 | 5.78 | 0.00% | 0.94% | 101969 | 5929万 | 63.56 | 63.56 | 9.91 | 85 | 豫光金铅 | 2023-12-18 一 | 5.92 | 5.95 | 5.83 | 5.95 | 5.82 | -2.02% | 1.43% | 156350 | 9189万 | 63.56 | 63.56 | 9.91 | 86 | 豫光金铅 | 2023-12-15 五 | 5.98 | 5.97 | 5.95 | 6.06 | 5.91 | -0.34% | 1.47% | 159926 | 9573万 | 64.87 | 64.87 | 10.11 | 87 | 豫光金铅 | 2023-12-14 四 | 6.04 | 5.95 | 5.97 | 6.07 | 5.95 | 0.34% | 1.26% | 136911 | 8223万 | 65.09 | 65.09 | 10.14 | 88 | 豫光金铅 | 2023-12-13 三 | 5.98 | 6.00 | 5.95 | 6.06 | 5.95 | -0.83% | 1.20% | 130671 | 7834万 | 64.87 | 64.87 | 10.11 | 89 | 豫光金铅 | 2023-12-12 二 | 5.95 | 5.98 | 6.00 | 6.00 | 5.92 | 0.33% | 1.32% | 143492 | 8557万 | 65.41 | 65.41 | 10.2 | 90 | 豫光金铅 | 2023-12-11 一 | 6.03 | 6.06 | 5.98 | 6.04 | 5.88 | -1.32% | 2.27% | 247947 | 14757万 | 65.2 | 65.2 | 10.16 | 91 | 豫光金铅 | 2023-12-08 五 | 6.18 | 6.17 | 6.06 | 6.23 | 6.06 | -1.78% | 1.85% | 201636 | 12323万 | 66.07 | 66.07 | 10.3 | 92 | 豫光金铅 | 2023-12-07 四 | 6.18 | 6.19 | 6.17 | 6.20 | 6.12 | -0.32% | 1.16% | 126288 | 7770万 | 67.27 | 67.27 | 10.48 | 93 | 豫光金铅 | 2023-12-06 三 | 6.12 | 6.15 | 6.19 | 6.22 | 6.12 | 0.65% | 1.16% | 126079 | 7797万 | 67.49 | 67.49 | 10.52 | 94 | 豫光金铅 | 2023-12-05 二 | 6.27 | 6.30 | 6.15 | 6.29 | 6.15 | -2.38% | 2.01% | 219295 | 13591万 | 67.05 | 67.05 | 10.45 | 95 | 豫光金铅 | 2023-12-04 一 | 6.34 | 6.22 | 6.30 | 6.44 | 6.30 | 1.29% | 2.70% | 294210 | 18722万 | 68.69 | 68.69 | 10.7 | 96 | 豫光金铅 | 2023-12-01 五 | 6.20 | 6.20 | 6.22 | 6.23 | 6.16 | 0.32% | 1.29% | 140323 | 8707万 | 67.81 | 67.81 | 10.57 | 97 | 豫光金铅 | 2023-11-30 四 | 6.31 | 6.27 | 6.20 | 6.34 | 6.15 | -1.12% | 1.70% | 185648 | 11527万 | 67.6 | 67.6 | 10.54 | 98 | 豫光金铅 | 2023-11-29 三 | 6.38 | 6.28 | 6.27 | 6.40 | 6.27 | -0.16% | 1.88% | 205425 | 12982万 | 68.36 | 68.36 | 10.65 | 99 | 豫光金铅 | 2023-11-28 二 | 6.25 | 6.26 | 6.28 | 6.29 | 6.21 | 0.32% | 1.28% | 139348 | 8718万 | 68.47 | 68.47 | 10.67 | 100 | 豫光金铅 | 2023-11-24 五 | 6.25 | 6.27 | 6.19 | 6.27 | 6.16 | -1.28% | 1.12% | 121816 | 7564万 | 67.49 | 67.49 | 10.52 | 101 | 豫光金铅 | 2023-11-23 四 | 6.19 | 6.20 | 6.27 | 6.28 | 6.17 | 1.13% | 1.27% | 138503 | 8626万 | 68.36 | 68.36 | 10.65 | 102 | 豫光金铅 | 2023-11-22 三 | 6.25 | 6.25 | 6.20 | 6.28 | 6.19 | -0.80% | 1.40% | 152584 | 9498万 | 67.6 | 67.6 | 10.54 | 103 | 豫光金铅 | 2023-11-21 二 | 6.25 | 6.25 | 6.25 | 6.32 | 6.23 | 0.00% | 1.92% | 209399 | 13155万 | 68.14 | 68.14 | 10.62 | 104 | 豫光金铅 | 2023-11-20 一 | 6.31 | 6.29 | 6.25 | 6.32 | 6.21 | -0.64% | 1.64% | 179111 | 11182万 | 68.14 | 68.14 | 10.62 | 105 | 豫光金铅 | 2023-11-17 五 | 6.21 | 6.19 | 6.29 | 6.29 | 6.19 | 1.62% | 1.70% | 185264 | 11586万 | 68.58 | 68.58 | 10.69 | 106 | 豫光金铅 | 2023-11-16 四 | 6.24 | 6.24 | 6.19 | 6.26 | 6.19 | -0.80% | 1.27% | 137993 | 8576万 | 67.49 | 67.49 | 10.52 | 107 | 豫光金铅 | 2023-11-15 三 | 6.21 | 6.12 | 6.24 | 6.27 | 6.18 | 1.96% | 2.53% | 275834 | 17168万 | 68.03 | 68.03 | 10.6 | 108 | 豫光金铅 | 2023-11-14 二 | 6.13 | 6.14 | 6.12 | 6.15 | 6.08 | -0.33% | 1.25% | 136752 | 8363万 | 66.72 | 66.72 | 10.4 | 109 | 豫光金铅 | 2023-11-13 一 | 6.07 | 6.06 | 6.14 | 6.14 | 6.06 | 1.32% | 1.52% | 165809 | 10110万 | 66.94 | 66.94 | 10.43 | 110 | 豫光金铅 | 2023-11-10 五 | 6.07 | 6.08 | 6.06 | 6.10 | 6.04 | -0.33% | 1.15% | 125649 | 7624万 | 66.07 | 66.07 | 10.3 | 111 | 豫光金铅 | 2023-11-09 四 | 6.11 | 6.11 | 6.08 | 6.15 | 6.07 | -0.49% | 1.20% | 130933 | 7993万 | 66.29 | 66.29 | 10.33 | 112 | 豫光金铅 | 2023-11-08 三 | 6.16 | 6.20 | 6.11 | 6.17 | 6.07 | -1.45% | 1.67% | 182595 | 11181万 | 66.61 | 66.61 | 10.38 | 113 | 豫光金铅 | 2023-11-07 二 | 6.24 | 6.27 | 6.20 | 6.26 | 6.13 | -1.12% | 2.04% | 222006 | 13729万 | 67.6 | 67.6 | 10.54 | 114 | 豫光金铅 | 2023-11-06 一 | 6.29 | 6.23 | 6.27 | 6.29 | 6.21 | 0.64% | 1.79% | 195397 | 12222万 | 68.36 | 68.36 | 10.65 | 115 | 豫光金铅 | 2023-11-03 五 | 6.22 | 6.20 | 6.23 | 6.28 | 6.19 | 0.48% | 1.46% | 159264 | 9942万 | 67.92 | 67.92 | 10.59 | 116 | 豫光金铅 | 2023-11-02 四 | 6.35 | 6.34 | 6.20 | 6.37 | 6.20 | -2.21% | 1.92% | 209070 | 13099万 | 67.6 | 67.6 | 10.54 | 117 | 豫光金铅 | 2023-11-01 三 | 6.19 | 6.17 | 6.34 | 6.43 | 6.15 | 2.76% | 3.82% | 416597 | 26318万 | 69.12 | 69.12 | 10.77 | 118 | 豫光金铅 | 2023-10-31 二 | 6.29 | 6.25 | 6.17 | 6.35 | 6.15 | -1.28% | 2.31% | 251522 | 15665万 | 67.27 | 67.27 | 10.48 | 119 | 豫光金铅 | 2023-10-30 一 | 6.23 | 6.21 | 6.25 | 6.36 | 6.20 | 0.64% | 1.69% | 184337 | 11528万 | 68.14 | 68.14 | 12.68 | 120 | 豫光金铅 | 2023-10-27 五 | 6.08 | 6.14 | 6.21 | 6.25 | 6.05 | 1.14% | 1.33% | 145036 | 8954万 | 67.7 | 67.7 | 12.6 | 121 | 豫光金铅 | 2023-10-26 四 | 6.07 | 6.09 | 6.14 | 6.15 | 5.99 | 0.82% | 1.00% | 109431 | 6634万 | 66.94 | 66.94 | 12.46 | 122 | 豫光金铅 | 2023-10-25 三 | 6.08 | 6.05 | 6.09 | 6.18 | 6.08 | 0.66% | 1.30% | 141625 | 8682万 | 66.4 | 66.4 | 12.36 | 123 | 豫光金铅 | 2023-10-24 二 | 5.97 | 5.96 | 6.05 | 6.06 | 5.96 | 1.51% | 1.03% | 112135 | 6755万 | 65.96 | 65.96 | 12.27 | 124 | 豫光金铅 | 2023-10-23 一 | 6.10 | 6.14 | 5.96 | 6.11 | 5.91 | -2.93% | 1.33% | 144872 | 8681万 | 64.98 | 64.98 | 12.09 | 125 | 豫光金铅 | 2023-10-20 五 | 6.15 | 6.16 | 6.14 | 6.26 | 6.13 | -0.32% | 1.16% | 126796 | 7836万 | 66.94 | 66.94 | 12.46 | 126 | 豫光金铅 | 2023-10-19 四 | 6.18 | 6.20 | 6.16 | 6.27 | 6.15 | -0.65% | 1.31% | 142868 | 8853万 | 67.16 | 67.16 | 12.5 | 127 | 豫光金铅 | 2023-10-18 三 | 6.25 | 6.26 | 6.20 | 6.31 | 6.20 | -0.96% | 1.22% | 132697 | 8283万 | 67.6 | 67.6 | 12.58 | 128 | 豫光金铅 | 2023-10-17 二 | 6.30 | 6.34 | 6.26 | 6.38 | 6.21 | -1.26% | 1.26% | 137616 | 8611万 | 68.25 | 68.25 | 12.7 | 129 | 豫光金铅 | 2023-10-16 一 | 6.38 | 6.31 | 6.34 | 6.46 | 6.30 | 0.48% | 1.62% | 176557 | 11225万 | 69.12 | 69.12 | 12.86 | 130 | 豫光金铅 | 2023-10-13 五 | 6.46 | 6.50 | 6.31 | 6.46 | 6.28 | -2.92% | 2.36% | 257296 | 16304万 | 68.79 | 68.79 | 12.8 | 131 | 豫光金铅 | 2023-10-12 四 | 6.45 | 6.40 | 6.50 | 6.52 | 6.42 | 1.56% | 1.15% | 125833 | 8156万 | 70.87 | 70.87 | 13.19 | 132 | 豫光金铅 | 2023-10-11 三 | 6.50 | 6.46 | 6.40 | 6.52 | 6.38 | -0.93% | 1.42% | 154652 | 9936万 | 69.78 | 69.78 | 12.98 | 133 | 豫光金铅 | 2023-10-10 二 | 6.53 | 6.52 | 6.46 | 6.58 | 6.44 | -0.92% | 1.14% | 124459 | 8088万 | 70.43 | 70.43 | 13.11 | 134 | 豫光金铅 | 2023-10-09 一 | 6.52 | 6.57 | 6.52 | 6.55 | 6.39 | -0.76% | 2.01% | 219111 | 14178万 | 71.08 | 71.08 | 13.23 | 135 | 豫光金铅 | 2023-09-28 四 | 6.53 | 6.53 | 6.57 | 6.60 | 6.52 | 0.61% | 1.22% | 132581 | 8704万 | 71.63 | 71.63 | 13.33 | 136 | 豫光金铅 | 2023-09-27 三 | 6.52 | 6.54 | 6.53 | 6.57 | 6.51 | -0.15% | 1.48% | 161766 | 10579万 | 71.19 | 71.19 | 13.25 | 137 | 豫光金铅 | 2023-09-26 二 | 6.64 | 6.60 | 6.54 | 6.64 | 6.52 | -0.91% | 1.56% | 170622 | 11175万 | 71.3 | 71.3 | 13.27 | 138 | 豫光金铅 | 2023-09-25 一 | 6.73 | 6.76 | 6.60 | 6.76 | 6.57 | -2.37% | 2.07% | 225868 | 14964万 | 71.96 | 71.96 | 13.39 | 139 | 豫光金铅 | 2023-09-22 五 | 6.74 | 6.74 | 6.76 | 6.78 | 6.64 | 0.30% | 1.62% | 177051 | 11910万 | 73.7 | 73.7 | 13.71 | 140 | 豫光金铅 | 2023-09-21 四 | 6.80 | 6.83 | 6.74 | 6.85 | 6.71 | -1.32% | 1.58% | 171885 | 11621万 | 73.48 | 73.48 | 13.67 | 141 | 豫光金铅 | 2023-09-20 三 | 6.86 | 6.90 | 6.83 | 6.91 | 6.81 | -1.01% | 1.64% | 179159 | 12267万 | 74.46 | 74.46 | 13.86 | 142 | 豫光金铅 | 2023-09-19 二 | 6.94 | 6.97 | 6.90 | 7.00 | 6.88 | -1.00% | 1.56% | 170291 | 11811万 | 75.23 | 75.23 | 14 | 143 | 豫光金铅 | 2023-09-18 一 | 7.07 | 7.07 | 6.97 | 7.10 | 6.90 | -1.41% | 2.17% | 236564 | 16440万 | 75.99 | 75.99 | 14.14 | 144 | 豫光金铅 | 2023-09-15 五 | 7.10 | 7.08 | 7.07 | 7.21 | 7.02 | -0.14% | 2.75% | 300214 | 21359万 | 77.08 | 77.08 | 14.34 | 145 | 豫光金铅 | 2023-09-14 四 | 6.88 | 6.98 | 7.08 | 7.12 | 6.74 | 1.43% | 3.52% | 383607 | 26927万 | 77.19 | 77.19 | 14.36 | 146 | 豫光金铅 | 2023-09-13 三 | 6.88 | 6.90 | 6.98 | 7.02 | 6.87 | 1.16% | 1.90% | 207147 | 14388万 | 76.1 | 76.1 | 14.16 | 147 | 豫光金铅 | 2023-09-12 二 | 7.01 | 7.03 | 6.90 | 7.05 | 6.89 | -1.85% | 1.68% | 183473 | 12741万 | 75.23 | 75.23 | 14 | 148 | 豫光金铅 | 2023-09-11 一 | 6.93 | 6.94 | 7.03 | 7.07 | 6.86 | 1.30% | 2.06% | 224462 | 15698万 | 76.64 | 76.64 | 14.26 | 149 | 豫光金铅 | 2023-09-08 五 | 7.05 | 7.03 | 6.94 | 7.08 | 6.88 | -1.28% | 1.86% | 202953 | 14080万 | 75.66 | 75.66 | 14.08 | 150 | 豫光金铅 | 2023-09-07 四 | 7.18 | 7.19 | 7.03 | 7.19 | 6.99 | -2.23% | 2.06% | 224066 | 15812万 | 76.64 | 76.64 | 14.26 | 151 | 豫光金铅 | 2023-09-06 三 | 7.22 | 7.28 | 7.19 | 7.29 | 7.12 | -1.24% | 2.75% | 299314 | 21547万 | 78.39 | 78.39 | 14.59 | 152 | 豫光金铅 | 2023-09-05 二 | 7.37 | 7.45 | 7.28 | 7.40 | 7.26 | -2.28% | 2.61% | 284759 | 20795万 | 79.37 | 79.37 | 14.77 | 153 | 豫光金铅 | 2023-09-04 一 | 7.31 | 7.31 | 7.45 | 7.49 | 7.27 | 1.92% | 3.34% | 363679 | 26955万 | 81.22 | 81.22 | 15.11 | 154 | 豫光金铅 | 2023-09-01 五 | 7.20 | 7.16 | 7.31 | 7.34 | 7.20 | 2.09% | 2.98% | 324726 | 23625万 | 79.7 | 79.7 | 14.83 | 155 | 豫光金铅 | 2023-08-31 四 | 7.19 | 7.14 | 7.16 | 7.23 | 7.10 | 0.28% | 2.13% | 232481 | 16660万 | 78.06 | 78.06 | 14.53 | 156 | 豫光金铅 | 2023-08-30 三 | 7.12 | 7.12 | 7.14 | 7.32 | 7.11 | 0.28% | 2.56% | 279392 | 20105万 | 77.84 | 77.84 | 14.49 | 157 | 豫光金铅 | 2023-08-29 二 | 6.99 | 6.99 | 7.12 | 7.16 | 6.94 | 1.86% | 2.34% | 254967 | 18025万 | 77.63 | 77.63 | 14.44 | 158 | 豫光金铅 | 2023-08-28 一 | 7.29 | 6.87 | 6.99 | 7.35 | 6.95 | 1.75% | 3.13% | 341744 | 24221万 | 76.21 | 76.21 | 14.18 | 159 | 豫光金铅 | 2023-08-25 五 | 6.99 | 7.04 | 6.87 | 7.02 | 6.83 | -2.41% | 2.22% | 241666 | 16717万 | 74.9 | 74.9 | 13.94 | 160 | 豫光金铅 | 2023-08-23 三 | 6.92 | 6.92 | 6.85 | 6.97 | 6.83 | -1.01% | 1.98% | 216038 | 14887万 | 74.68 | 74.68 | 13.9 | 161 | 豫光金铅 | 2023-08-22 二 | 6.85 | 6.80 | 6.92 | 6.98 | 6.82 | 1.76% | 2.28% | 248478 | 17109万 | 75.44 | 75.44 | 14.04 |
|
行情刷新 | 流通股东
|