| 股票名称 | 代码 600696 | 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 | 岩石股份 | 2024-04-19 五 | 11.11 | 11.18 | 10.82 | 11.24 | 10.76 | -3.22% | 1.59% | 53168 | 5813万 | 36.19 | 36.19 | 32.93 | 2 | 岩石股份 | 2024-04-18 四 | 11.47 | 11.15 | 11.18 | 11.47 | 10.77 | 0.27% | 2.48% | 82878 | 9209万 | 37.39 | 37.39 | 34.02 | 3 | 岩石股份 | 2024-04-17 三 | 10.11 | 10.14 | 11.15 | 11.15 | 10.11 | 9.96% | 1.77% | 59343 | 6439万 | 37.29 | 37.29 | 33.93 | 4 | 岩石股份 | 2024-04-16 二 | 11.17 | 11.27 | 10.14 | 11.26 | 10.14 | -10.03% | 2.46% | 82156 | 8598万 | 33.92 | 33.92 | 30.86 | 5 | 岩石股份 | 2024-04-15 一 | 11.84 | 12.02 | 11.27 | 12.00 | 10.95 | -6.24% | 2.33% | 77828 | 8875万 | 37.69 | 37.69 | 34.29 | 6 | 岩石股份 | 2024-04-12 五 | 12.40 | 12.53 | 12.02 | 12.57 | 12.00 | -4.07% | 1.63% | 54362 | 6632万 | 40.2 | 40.2 | 36.58 | 7 | 岩石股份 | 2024-04-11 四 | 12.59 | 12.75 | 12.53 | 12.74 | 12.42 | -1.73% | 1.37% | 45944 | 5768万 | 41.91 | 41.91 | 38.13 | 8 | 岩石股份 | 2024-04-10 三 | 13.18 | 13.27 | 12.75 | 13.24 | 12.58 | -3.92% | 1.65% | 55223 | 7087万 | 42.64 | 42.64 | 38.8 | 9 | 岩石股份 | 2024-04-09 二 | 12.94 | 12.96 | 13.27 | 13.38 | 12.73 | 2.39% | 1.82% | 60727 | 7964万 | 44.38 | 44.38 | 40.38 | 10 | 岩石股份 | 2024-04-08 一 | 13.56 | 13.75 | 12.96 | 13.59 | 12.88 | -5.75% | 2.74% | 91661 | 11995万 | 43.35 | 43.35 | 39.44 | 11 | 岩石股份 | 2024-04-03 三 | 14.20 | 14.18 | 13.75 | 14.38 | 13.66 | -3.03% | 3.09% | 103491 | 14424万 | 45.99 | 45.99 | 41.84 | 12 | 岩石股份 | 2024-04-02 二 | 13.85 | 13.90 | 14.18 | 14.31 | 13.72 | 2.01% | 3.62% | 121003 | 17017万 | 47.43 | 47.43 | 43.15 | 13 | 岩石股份 | 2024-04-01 一 | 13.56 | 13.56 | 13.90 | 14.12 | 13.48 | 2.51% | 2.84% | 95092 | 13214万 | 46.49 | 46.49 | 42.3 | 14 | 岩石股份 | 2024-03-29 五 | 13.45 | 13.64 | 13.56 | 13.63 | 13.16 | -0.59% | 2.72% | 90855 | 12184万 | 45.35 | 45.35 | 41.26 | 15 | 岩石股份 | 2024-03-28 四 | 13.47 | 13.65 | 13.64 | 13.79 | 13.36 | -0.07% | 3.68% | 122974 | 16649万 | 45.62 | 45.62 | 41.51 | 16 | 岩石股份 | 2024-03-27 三 | 15.14 | 14.14 | 13.65 | 15.14 | 13.63 | -3.47% | 5.65% | 189094 | 27160万 | 45.66 | 45.66 | 41.54 | 17 | 岩石股份 | 2024-03-26 二 | 12.75 | 12.85 | 14.14 | 14.14 | 12.72 | 10.04% | 1.87% | 62383 | 8610万 | 47.29 | 47.29 | 43.03 | 18 | 岩石股份 | 2024-03-25 一 | 13.19 | 13.45 | 12.85 | 13.43 | 12.85 | -4.46% | 1.63% | 54616 | 7158万 | 42.98 | 42.98 | 39.1 | 19 | 岩石股份 | 2024-03-22 五 | 13.98 | 13.93 | 13.45 | 14.00 | 13.38 | -3.45% | 1.54% | 51521 | 7015万 | 44.99 | 44.99 | 40.93 | 20 | 岩石股份 | 2024-03-21 四 | 13.84 | 13.80 | 13.93 | 14.36 | 13.79 | 0.94% | 2.04% | 68191 | 9555万 | 46.59 | 46.59 | 42.39 | 21 | 岩石股份 | 2024-03-20 三 | 13.60 | 13.67 | 13.80 | 13.81 | 13.42 | 0.95% | 1.20% | 40050 | 5478万 | 46.16 | 46.16 | 41.99 | 22 | 岩石股份 | 2024-03-19 二 | 13.54 | 13.55 | 13.67 | 13.82 | 13.41 | 0.89% | 1.59% | 53186 | 7271万 | 45.72 | 45.72 | 41.6 | 23 | 岩石股份 | 2024-03-18 一 | 13.42 | 13.43 | 13.55 | 13.57 | 13.10 | 0.89% | 1.65% | 55113 | 7348万 | 45.32 | 45.32 | 41.23 | 24 | 岩石股份 | 2024-03-15 五 | 13.25 | 13.19 | 13.43 | 13.43 | 13.12 | 1.82% | 1.59% | 53162 | 7068万 | 44.92 | 44.92 | 40.87 | 25 | 岩石股份 | 2024-03-14 四 | 13.35 | 13.42 | 13.19 | 13.59 | 12.95 | -1.71% | 1.65% | 55259 | 7355万 | 44.12 | 44.12 | 40.14 | 26 | 岩石股份 | 2024-03-08 五 | 12.45 | 12.45 | 12.43 | 12.59 | 12.19 | -0.16% | 1.11% | 37202 | 4611万 | 41.57 | 41.57 | 37.82 | 27 | 岩石股份 | 2024-03-07 四 | 12.69 | 12.69 | 12.45 | 12.90 | 12.43 | -1.89% | 1.15% | 38628 | 4888万 | 41.64 | 41.64 | 37.89 | 28 | 岩石股份 | 2024-03-06 三 | 12.71 | 12.89 | 12.69 | 12.89 | 12.43 | -1.55% | 1.41% | 47080 | 5969万 | 42.44 | 42.44 | 38.62 | 29 | 岩石股份 | 2024-03-05 二 | 13.13 | 13.16 | 12.89 | 13.17 | 12.81 | -2.05% | 1.34% | 44878 | 5805万 | 43.11 | 43.11 | 39.22 | 30 | 岩石股份 | 2024-03-04 一 | 13.47 | 13.50 | 13.16 | 13.55 | 12.80 | -2.52% | 1.78% | 59549 | 7794万 | 44.02 | 44.02 | 40.05 | 31 | 岩石股份 | 2024-03-01 五 | 13.40 | 13.43 | 13.50 | 13.70 | 13.29 | 0.52% | 1.45% | 48607 | 6543万 | 45.15 | 45.15 | 41.08 | 32 | 岩石股份 | 2024-02-29 四 | 12.90 | 13.03 | 13.43 | 13.56 | 12.80 | 3.07% | 1.92% | 64219 | 8524万 | 44.92 | 44.92 | 40.87 | 33 | 岩石股份 | 2024-02-28 三 | 14.16 | 14.16 | 13.03 | 14.70 | 12.96 | -7.98% | 3.29% | 109919 | 15178万 | 43.58 | 43.58 | 39.65 | 34 | 岩石股份 | 2024-02-27 二 | 13.50 | 13.70 | 14.16 | 14.16 | 13.50 | 3.36% | 1.98% | 66355 | 9168万 | 47.36 | 47.36 | 43.09 | 35 | 岩石股份 | 2024-02-26 一 | 13.45 | 13.63 | 13.70 | 14.11 | 13.23 | 0.51% | 2.90% | 96889 | 13178万 | 45.82 | 45.82 | 41.69 | 36 | 岩石股份 | 2024-02-23 五 | 12.97 | 12.97 | 13.63 | 13.65 | 12.87 | 5.09% | 3.52% | 117716 | 15660万 | 45.59 | 45.59 | 41.48 | 37 | 岩石股份 | 2024-02-22 四 | 13.00 | 12.90 | 12.97 | 13.03 | 12.40 | 0.54% | 3.34% | 111568 | 14344万 | 43.38 | 43.38 | 39.47 | 38 | 岩石股份 | 2024-02-21 三 | 11.51 | 11.73 | 12.90 | 12.90 | 11.46 | 9.97% | 2.73% | 91223 | 11299万 | 43.15 | 43.15 | 39.25 | 39 | 岩石股份 | 2024-02-20 二 | 11.69 | 11.57 | 11.73 | 11.85 | 11.36 | 1.38% | 1.95% | 65282 | 7563万 | 39.23 | 39.23 | 35.69 | 40 | 岩石股份 | 2024-02-19 一 | 11.21 | 11.07 | 11.57 | 12.07 | 11.12 | 4.52% | 3.70% | 123821 | 14366万 | 38.7 | 38.7 | 35.21 | 41 | 岩石股份 | 2024-02-08 四 | 10.04 | 10.06 | 11.07 | 11.07 | 9.92 | 10.04% | 3.61% | 120684 | 12783万 | 37.03 | 37.03 | 33.69 | 42 | 岩石股份 | 2024-02-07 三 | 10.62 | 10.53 | 10.06 | 10.62 | 9.87 | -4.46% | 4.54% | 151991 | 15571万 | 33.65 | 33.65 | 30.61 | 43 | 岩石股份 | 2024-02-06 二 | 10.01 | 11.06 | 10.53 | 10.67 | 9.95 | -4.79% | 4.10% | 136973 | 13934万 | 35.22 | 35.22 | 32.04 | 44 | 岩石股份 | 2024-02-05 一 | 12.00 | 12.29 | 11.06 | 12.21 | 11.06 | -10.01% | 1.70% | 57026 | 6389万 | 36.99 | 36.99 | 33.66 | 45 | 岩石股份 | 2024-02-02 五 | 13.11 | 13.10 | 12.29 | 13.35 | 11.80 | -6.18% | 1.74% | 58191 | 7335万 | 41.11 | 41.11 | 37.4 | 46 | 岩石股份 | 2024-02-01 四 | 13.31 | 13.31 | 13.10 | 13.44 | 12.81 | -1.58% | 1.47% | 49256 | 6464万 | 43.82 | 43.82 | 39.86 | 47 | 岩石股份 | 2024-01-31 三 | 13.62 | 14.28 | 13.31 | 14.28 | 13.21 | -6.79% | 1.80% | 60174 | 8235万 | 44.52 | 44.52 | 40.5 | 48 | 岩石股份 | 2024-01-30 二 | 14.97 | 15.15 | 14.28 | 14.97 | 14.21 | -5.74% | 1.14% | 38146 | 5571万 | 47.76 | 47.76 | 43.45 | 49 | 岩石股份 | 2024-01-29 一 | 15.24 | 15.67 | 15.15 | 15.60 | 15.01 | -3.32% | 1.15% | 38512 | 5897万 | 50.67 | 50.67 | 46.1 | 50 | 岩石股份 | 2024-01-26 五 | 15.82 | 15.67 | 15.67 | 16.02 | 15.51 | 0.00% | 1.11% | 37273 | 5865万 | 52.41 | 52.41 | 47.68 | 51 | 岩石股份 | 2024-01-25 四 | 15.01 | 15.01 | 15.67 | 15.75 | 14.85 | 4.40% | 1.07% | 35637 | 5476万 | 52.41 | 52.41 | 47.68 | 52 | 岩石股份 | 2024-01-24 三 | 14.91 | 14.89 | 15.01 | 15.42 | 14.40 | 0.81% | 1.19% | 39829 | 5936万 | 50.2 | 50.2 | 45.68 | 53 | 岩石股份 | 2024-01-23 二 | 14.54 | 14.96 | 14.89 | 14.99 | 14.47 | -0.47% | 1.09% | 36534 | 5390万 | 49.8 | 49.8 | 45.31 | 54 | 岩石股份 | 2024-01-22 一 | 15.54 | 15.84 | 14.96 | 15.82 | 14.82 | -5.56% | 1.27% | 42463 | 6524万 | 50.04 | 50.04 | 45.52 | 55 | 岩石股份 | 2024-01-19 五 | 15.81 | 15.85 | 15.84 | 16.01 | 15.62 | -0.06% | 0.84% | 28142 | 4461万 | 52.98 | 52.98 | 48.2 | 56 | 岩石股份 | 2024-01-18 四 | 15.99 | 16.10 | 15.85 | 16.17 | 15.35 | -1.55% | 1.30% | 43576 | 6829万 | 53.01 | 53.01 | 48.23 | 57 | 岩石股份 | 2024-01-17 三 | 16.50 | 16.69 | 16.10 | 16.89 | 16.04 | -3.54% | 0.81% | 27100 | 4441万 | 53.85 | 53.85 | 48.99 | 58 | 岩石股份 | 2024-01-16 二 | 16.76 | 16.87 | 16.69 | 17.07 | 16.52 | -1.07% | 0.98% | 32707 | 5478万 | 55.82 | 55.82 | 50.79 | 59 | 岩石股份 | 2024-01-15 一 | 17.01 | 17.02 | 16.87 | 17.03 | 16.68 | -0.88% | 0.77% | 25787 | 4357万 | 56.42 | 56.42 | 51.34 | 60 | 岩石股份 | 2024-01-12 五 | 17.26 | 17.19 | 17.02 | 17.26 | 16.95 | -0.99% | 0.65% | 21738 | 3713万 | 56.93 | 56.93 | 51.79 | 61 | 岩石股份 | 2024-01-11 四 | 16.82 | 16.92 | 17.19 | 17.22 | 16.75 | 1.60% | 0.70% | 23324 | 3975万 | 57.5 | 57.5 | 52.31 | 62 | 岩石股份 | 2024-01-10 三 | 16.60 | 16.84 | 16.92 | 17.15 | 16.40 | 0.48% | 1.02% | 34005 | 5733万 | 56.59 | 56.59 | 51.49 | 63 | 岩石股份 | 2024-01-09 二 | 16.49 | 16.47 | 16.84 | 17.23 | 16.48 | 2.25% | 1.23% | 41013 | 6889万 | 56.32 | 56.32 | 51.24 | 64 | 岩石股份 | 2024-01-08 一 | 16.89 | 16.95 | 16.47 | 16.89 | 16.46 | -2.83% | 1.13% | 37790 | 6286万 | 55.09 | 55.09 | 50.12 | 65 | 岩石股份 | 2024-01-05 五 | 17.32 | 17.34 | 16.95 | 17.45 | 16.84 | -2.25% | 1.06% | 35352 | 6051万 | 56.69 | 56.69 | 51.58 | 66 | 岩石股份 | 2024-01-04 四 | 17.70 | 17.74 | 17.34 | 17.70 | 17.20 | -2.25% | 0.84% | 28228 | 4913万 | 58 | 58 | 52.77 | 67 | 岩石股份 | 2024-01-03 三 | 18.00 | 17.98 | 17.74 | 18.00 | 17.60 | -1.33% | 0.83% | 27639 | 4908万 | 59.33 | 59.33 | 53.98 | 68 | 岩石股份 | 2024-01-02 二 | 18.00 | 17.99 | 17.98 | 18.08 | 17.80 | -0.06% | 0.93% | 31035 | 5571万 | 60.14 | 60.14 | 54.71 | 69 | 岩石股份 | 2023-12-29 五 | 18.24 | 18.25 | 17.99 | 18.28 | 17.92 | -1.42% | 1.25% | 41854 | 7566万 | 60.17 | 60.17 | 54.74 | 70 | 岩石股份 | 2023-12-28 四 | 17.44 | 17.59 | 18.25 | 18.41 | 17.44 | 3.75% | 1.56% | 52204 | 9404万 | 61.04 | 61.04 | 55.53 | 71 | 岩石股份 | 2023-12-27 三 | 17.60 | 17.59 | 17.59 | 17.88 | 17.51 | 0.00% | 0.98% | 32761 | 5797万 | 58.83 | 58.83 | 53.53 | 72 | 岩石股份 | 2023-12-26 二 | 17.84 | 17.84 | 17.59 | 17.93 | 17.55 | -1.40% | 0.81% | 27068 | 4782万 | 58.83 | 58.83 | 53.53 | 73 | 岩石股份 | 2023-12-25 一 | 17.59 | 17.79 | 17.84 | 17.95 | 17.26 | 0.28% | 1.70% | 56694 | 9977万 | 59.67 | 59.67 | 54.29 | 74 | 岩石股份 | 2023-12-22 五 | 18.08 | 18.32 | 17.79 | 18.15 | 17.65 | -2.89% | 2.30% | 76815 | 13725万 | 59.5 | 59.5 | 54.14 | 75 | 岩石股份 | 2023-12-21 四 | 17.00 | 17.17 | 18.32 | 18.58 | 17.00 | 6.70% | 3.46% | 115620 | 20692万 | 61.27 | 61.27 | 55.75 | 76 | 岩石股份 | 2023-12-20 三 | 17.45 | 17.47 | 17.17 | 17.59 | 17.15 | -1.72% | 2.01% | 67381 | 11694万 | 57.43 | 57.43 | 52.25 | 77 | 岩石股份 | 2023-12-19 二 | 17.00 | 16.75 | 17.47 | 17.78 | 16.88 | 4.30% | 4.09% | 136904 | 23820万 | 58.43 | 58.43 | 53.16 | 78 | 岩石股份 | 2023-12-18 一 | 18.22 | 18.61 | 16.75 | 18.49 | 16.75 | -9.99% | 3.42% | 114527 | 19906万 | 56.02 | 56.02 | 50.97 | 79 | 岩石股份 | 2023-12-15 五 | 18.83 | 19.56 | 18.61 | 19.25 | 18.13 | -4.86% | 2.67% | 89407 | 16766万 | 62.24 | 62.24 | 56.63 | 80 | 岩石股份 | 2023-12-14 四 | 20.60 | 21.73 | 19.56 | 20.98 | 19.56 | -9.99% | 2.68% | 89762 | 17992万 | 65.42 | 65.42 | 59.52 | 81 | 岩石股份 | 2023-12-13 三 | 22.52 | 22.53 | 21.73 | 22.52 | 21.67 | -3.55% | 0.61% | 20485 | 4488万 | 72.68 | 72.68 | 66.12 | 82 | 岩石股份 | 2023-12-12 二 | 22.20 | 22.40 | 22.53 | 22.65 | 22.20 | 0.58% | 0.30% | 10107 | 2267万 | 75.36 | 75.36 | 68.56 | 83 | 岩石股份 | 2023-12-11 一 | 22.32 | 22.51 | 22.40 | 22.44 | 21.79 | -0.49% | 0.50% | 16567 | 3675万 | 74.92 | 74.92 | 68.16 | 84 | 岩石股份 | 2023-12-08 五 | 22.71 | 22.71 | 22.51 | 22.85 | 22.50 | -0.88% | 0.33% | 10929 | 2478万 | 75.29 | 75.29 | 68.5 | 85 | 岩石股份 | 2023-12-07 四 | 22.61 | 22.71 | 22.71 | 22.84 | 22.46 | 0.00% | 0.27% | 8957 | 2027万 | 75.96 | 75.96 | 69.11 | 86 | 岩石股份 | 2023-12-06 三 | 22.46 | 22.60 | 22.71 | 22.90 | 22.46 | 0.49% | 0.26% | 8691 | 1977万 | 75.96 | 75.96 | 69.11 | 87 | 岩石股份 | 2023-12-05 二 | 22.62 | 22.70 | 22.60 | 22.97 | 22.46 | -0.44% | 0.32% | 10576 | 2409万 | 75.59 | 75.59 | 68.77 | 88 | 岩石股份 | 2023-12-04 一 | 23.01 | 23.00 | 22.70 | 23.60 | 22.50 | -1.30% | 0.43% | 14310 | 3251万 | 75.92 | 75.92 | 69.08 | 89 | 岩石股份 | 2023-12-01 五 | 23.13 | 23.00 | 23.00 | 23.18 | 22.89 | 0.00% | 0.30% | 10155 | 2338万 | 76.93 | 76.93 | 69.99 | 90 | 岩石股份 | 2023-11-30 四 | 22.85 | 22.99 | 23.00 | 23.21 | 22.83 | 0.04% | 0.28% | 9468 | 2181万 | 76.93 | 76.93 | 69.99 | 91 | 岩石股份 | 2023-11-29 三 | 23.03 | 23.02 | 22.99 | 23.19 | 22.88 | -0.13% | 0.29% | 9589 | 2208万 | 76.89 | 76.89 | 69.96 | 92 | 岩石股份 | 2023-11-28 二 | 23.07 | 23.17 | 23.02 | 23.32 | 23.00 | -0.65% | 0.36% | 12175 | 2818万 | 76.99 | 76.99 | 70.05 | 93 | 岩石股份 | 2023-11-24 五 | 23.36 | 23.41 | 23.69 | 23.88 | 23.34 | 1.20% | 0.63% | 20962 | 4962万 | 79.24 | 79.24 | 72.09 | 94 | 岩石股份 | 2023-11-23 四 | 23.19 | 23.41 | 23.41 | 23.61 | 23.10 | 0.00% | 0.45% | 14976 | 3490万 | 78.3 | 78.3 | 71.24 | 95 | 岩石股份 | 2023-11-22 三 | 23.11 | 23.23 | 23.41 | 23.59 | 23.04 | 0.77% | 0.53% | 17700 | 4138万 | 78.3 | 78.3 | 71.24 | 96 | 岩石股份 | 2023-11-21 二 | 23.14 | 23.13 | 23.23 | 23.42 | 23.00 | 0.43% | 0.35% | 11649 | 2709万 | 77.7 | 77.7 | 70.69 | 97 | 岩石股份 | 2023-11-20 一 | 22.80 | 22.84 | 23.13 | 23.18 | 22.62 | 1.27% | 0.29% | 9612 | 2203万 | 77.36 | 77.36 | 70.38 | 98 | 岩石股份 | 2023-11-17 五 | 22.81 | 22.88 | 22.84 | 22.96 | 22.69 | -0.17% | 0.22% | 7356 | 1678万 | 76.39 | 76.39 | 69.5 | 99 | 岩石股份 | 2023-11-16 四 | 22.71 | 23.11 | 22.88 | 23.13 | 22.52 | -1.00% | 0.25% | 8238 | 1887万 | 76.53 | 76.53 | 69.62 | 100 | 岩石股份 | 2023-11-15 三 | 23.05 | 22.97 | 23.11 | 23.41 | 22.90 | 0.61% | 0.35% | 11551 | 2672万 | 77.3 | 77.3 | 70.32 | 101 | 岩石股份 | 2023-11-14 二 | 22.94 | 22.83 | 22.97 | 23.15 | 22.70 | 0.61% | 0.30% | 10145 | 2324万 | 76.83 | 76.83 | 69.9 | 102 | 岩石股份 | 2023-11-13 一 | 22.68 | 22.63 | 22.83 | 22.85 | 22.57 | 0.88% | 0.28% | 9440 | 2147万 | 76.36 | 76.36 | 69.47 | 103 | 岩石股份 | 2023-11-10 五 | 22.80 | 22.74 | 22.63 | 22.80 | 22.45 | -0.48% | 0.32% | 10617 | 2399万 | 75.69 | 75.69 | 68.86 | 104 | 岩石股份 | 2023-11-09 四 | 23.05 | 23.02 | 22.74 | 23.17 | 22.70 | -1.22% | 0.43% | 14428 | 3297万 | 76.06 | 76.06 | 69.2 | 105 | 岩石股份 | 2023-11-08 三 | 22.95 | 23.09 | 23.02 | 23.15 | 22.80 | -0.30% | 0.34% | 11222 | 2576万 | 76.99 | 76.99 | 70.05 | 106 | 岩石股份 | 2023-11-07 二 | 23.20 | 23.20 | 23.09 | 23.20 | 22.72 | -0.47% | 0.48% | 16010 | 3673万 | 77.23 | 77.23 | 70.26 | 107 | 岩石股份 | 2023-11-06 一 | 23.68 | 23.38 | 23.20 | 23.68 | 23.00 | -0.77% | 0.55% | 18427 | 4291万 | 77.6 | 77.6 | 70.6 | 108 | 岩石股份 | 2023-11-03 五 | 22.92 | 22.83 | 23.38 | 23.71 | 22.74 | 2.41% | 0.71% | 23783 | 5559万 | 78.2 | 78.2 | 71.15 | 109 | 岩石股份 | 2023-11-02 四 | 23.74 | 23.78 | 22.83 | 23.95 | 22.57 | -3.99% | 0.94% | 31313 | 7231万 | 76.36 | 76.36 | 69.47 | 110 | 岩石股份 | 2023-11-01 三 | 24.96 | 23.71 | 23.78 | 24.96 | 23.71 | 0.30% | 1.31% | 43735 | 10536万 | 79.54 | 79.54 | 72.36 | 111 | 岩石股份 | 2023-10-31 二 | 23.65 | 22.03 | 23.71 | 24.19 | 23.11 | 7.63% | 1.70% | 56840 | 13499万 | 79.3 | 79.3 | 72.15 | 112 | 岩石股份 | 2023-10-30 一 | 21.50 | 21.68 | 22.03 | 22.09 | 21.50 | 1.61% | 0.37% | 12313 | 2692万 | 73.68 | 73.68 | 136.05 | 113 | 岩石股份 | 2023-10-27 五 | 20.93 | 20.98 | 21.68 | 21.69 | 20.92 | 3.34% | 0.45% | 15070 | 3226万 | 72.51 | 72.51 | 133.89 | 114 | 岩石股份 | 2023-10-26 四 | 20.71 | 20.96 | 20.98 | 21.03 | 20.71 | 0.10% | 0.26% | 8592 | 1792万 | 70.17 | 70.17 | 129.57 | 115 | 岩石股份 | 2023-10-25 三 | 20.30 | 20.19 | 20.96 | 21.15 | 20.30 | 3.81% | 0.40% | 13407 | 2790万 | 70.1 | 70.1 | 129.44 | 116 | 岩石股份 | 2023-10-24 二 | 19.98 | 19.78 | 20.19 | 20.23 | 19.68 | 2.07% | 0.48% | 15896 | 3179万 | 67.53 | 67.53 | 124.69 | 117 | 岩石股份 | 2023-10-23 一 | 20.57 | 20.57 | 19.78 | 20.66 | 19.70 | -3.84% | 0.49% | 16335 | 3279万 | 66.16 | 66.16 | 122.16 | 118 | 岩石股份 | 2023-10-20 五 | 20.50 | 20.77 | 20.57 | 20.94 | 20.50 | -0.96% | 0.20% | 6748 | 1398万 | 68.8 | 68.8 | 127.04 | 119 | 岩石股份 | 2023-10-19 四 | 20.85 | 20.96 | 20.77 | 21.16 | 20.68 | -0.91% | 0.26% | 8771 | 1831万 | 69.47 | 69.47 | 128.27 | 120 | 岩石股份 | 2023-10-18 三 | 21.57 | 21.57 | 20.96 | 21.63 | 20.94 | -2.83% | 0.37% | 12209 | 2583万 | 70.1 | 70.1 | 129.44 | 121 | 岩石股份 | 2023-10-17 二 | 21.80 | 21.87 | 21.57 | 21.99 | 21.51 | -1.37% | 0.30% | 10200 | 2216万 | 72.15 | 72.15 | 133.21 | 122 | 岩石股份 | 2023-10-16 一 | 22.22 | 22.12 | 21.87 | 22.22 | 21.71 | -1.13% | 0.27% | 8886 | 1945万 | 73.15 | 73.15 | 135.06 | 123 | 岩石股份 | 2023-10-13 五 | 22.52 | 22.62 | 22.12 | 22.53 | 22.02 | -2.21% | 0.31% | 10333 | 2296万 | 73.98 | 73.98 | 136.61 | 124 | 岩石股份 | 2023-10-12 四 | 22.62 | 22.62 | 22.62 | 22.74 | 22.35 | 0.00% | 0.26% | 8855 | 1994万 | 75.66 | 75.66 | 139.7 | 125 | 岩石股份 | 2023-10-11 三 | 22.67 | 22.67 | 22.62 | 22.80 | 22.57 | -0.22% | 0.22% | 7306 | 1658万 | 75.66 | 75.66 | 139.7 | 126 | 岩石股份 | 2023-10-10 二 | 23.10 | 22.81 | 22.67 | 23.14 | 22.58 | -0.61% | 0.30% | 10163 | 2316万 | 75.82 | 75.82 | 140 | 127 | 岩石股份 | 2023-10-09 一 | 23.00 | 23.07 | 22.81 | 23.28 | 22.77 | -1.13% | 0.34% | 11419 | 2625万 | 76.29 | 76.29 | 140.87 | 128 | 岩石股份 | 2023-09-28 四 | 23.19 | 23.09 | 23.07 | 23.19 | 22.62 | -0.09% | 0.33% | 11001 | 2518万 | 77.16 | 77.16 | 142.48 | 129 | 岩石股份 | 2023-09-27 三 | 23.38 | 23.35 | 23.09 | 23.56 | 23.09 | -1.11% | 0.27% | 8997 | 2091万 | 77.23 | 77.23 | 142.6 | 130 | 岩石股份 | 2023-09-26 二 | 23.40 | 23.54 | 23.35 | 23.52 | 23.31 | -0.81% | 0.15% | 4927 | 1153万 | 78.1 | 78.1 | 144.2 | 131 | 岩石股份 | 2023-09-25 一 | 23.80 | 23.91 | 23.54 | 23.93 | 23.45 | -1.55% | 0.23% | 7536 | 1781万 | 78.73 | 78.73 | 145.38 | 132 | 岩石股份 | 2023-09-22 五 | 23.80 | 23.80 | 23.91 | 23.92 | 23.64 | 0.46% | 0.24% | 7960 | 1894万 | 79.97 | 79.97 | 147.66 | 133 | 岩石股份 | 2023-09-21 四 | 24.07 | 24.19 | 23.80 | 24.24 | 23.74 | -1.61% | 0.24% | 8075 | 1929万 | 79.6 | 79.6 | 146.98 | 134 | 岩石股份 | 2023-09-20 三 | 24.23 | 24.21 | 24.19 | 24.41 | 24.04 | -0.08% | 0.15% | 5022 | 1218万 | 80.91 | 80.91 | 149.39 | 135 | 岩石股份 | 2023-09-19 二 | 24.23 | 24.25 | 24.21 | 24.27 | 23.96 | -0.16% | 0.20% | 6703 | 1617万 | 80.98 | 80.98 | 149.52 | 136 | 岩石股份 | 2023-09-18 一 | 24.40 | 24.30 | 24.25 | 24.40 | 24.06 | -0.21% | 0.22% | 7252 | 1756万 | 81.11 | 81.11 | 149.76 | 137 | 岩石股份 | 2023-09-15 五 | 24.22 | 24.38 | 24.30 | 24.52 | 24.13 | -0.33% | 0.23% | 7629 | 1854万 | 81.28 | 81.28 | 150.07 | 138 | 岩石股份 | 2023-09-14 四 | 24.57 | 24.54 | 24.38 | 24.67 | 24.19 | -0.65% | 0.21% | 7123 | 1737万 | 81.54 | 81.54 | 150.57 | 139 | 岩石股份 | 2023-09-13 三 | 24.63 | 24.66 | 24.54 | 24.91 | 24.43 | -0.49% | 0.24% | 7982 | 1970万 | 82.08 | 82.08 | 151.55 | 140 | 岩石股份 | 2023-09-12 二 | 24.71 | 24.71 | 24.66 | 24.88 | 24.63 | -0.20% | 0.15% | 4936 | 1222万 | 82.48 | 82.48 | 152.29 | 141 | 岩石股份 | 2023-09-11 一 | 24.52 | 24.52 | 24.71 | 24.97 | 24.34 | 0.77% | 0.23% | 7600 | 1877万 | 82.65 | 82.65 | 152.6 | 142 | 岩石股份 | 2023-09-08 五 | 24.54 | 24.60 | 24.52 | 24.78 | 24.44 | -0.33% | 0.16% | 5301 | 1305万 | 82.01 | 82.01 | 151.43 | 143 | 岩石股份 | 2023-09-07 四 | 24.72 | 24.86 | 24.60 | 24.95 | 24.53 | -1.05% | 0.20% | 6662 | 1647万 | 82.28 | 82.28 | 151.92 | 144 | 岩石股份 | 2023-09-06 三 | 24.71 | 24.88 | 24.86 | 24.97 | 24.70 | -0.08% | 0.16% | 5404 | 1343万 | 83.15 | 83.15 | 153.53 | 145 | 岩石股份 | 2023-09-05 二 | 25.27 | 25.21 | 24.88 | 25.27 | 24.83 | -1.31% | 0.23% | 7601 | 1898万 | 83.22 | 83.22 | 153.65 | 146 | 岩石股份 | 2023-09-04 一 | 24.75 | 24.77 | 25.21 | 25.35 | 24.70 | 1.78% | 0.33% | 11074 | 2784万 | 84.32 | 84.32 | 155.69 | 147 | 岩石股份 | 2023-09-01 五 | 24.68 | 24.73 | 24.77 | 25.25 | 24.68 | 0.16% | 0.22% | 7497 | 1873万 | 82.85 | 82.85 | 152.97 | 148 | 岩石股份 | 2023-08-31 四 | 24.68 | 24.49 | 24.73 | 24.89 | 24.46 | 0.98% | 0.27% | 9103 | 2249万 | 82.71 | 82.71 | 152.73 | 149 | 岩石股份 | 2023-08-30 三 | 24.75 | 24.58 | 24.49 | 24.86 | 24.45 | -0.37% | 0.21% | 7061 | 1738万 | 81.91 | 81.91 | 151.24 | 150 | 岩石股份 | 2023-08-29 二 | 23.71 | 23.99 | 24.58 | 24.68 | 23.71 | 2.46% | 0.31% | 10293 | 2502万 | 82.21 | 82.21 | 151.8 | 151 | 岩石股份 | 2023-08-28 一 | 25.30 | 24.45 | 23.99 | 25.39 | 23.80 | -1.88% | 0.48% | 16023 | 3923万 | 80.24 | 80.24 | 148.16 | 152 | 岩石股份 | 2023-08-25 五 | 24.86 | 24.93 | 24.45 | 25.03 | 24.29 | -1.93% | 0.30% | 9966 | 2452万 | 81.78 | 81.78 | 151 | 153 | 岩石股份 | 2023-08-23 三 | 25.20 | 25.04 | 24.72 | 25.20 | 24.49 | -1.28% | 0.33% | 11055 | 2739万 | 82.68 | 82.68 | 152.67 | 154 | 岩石股份 | 2023-08-22 二 | 26.01 | 26.07 | 25.04 | 26.28 | 24.71 | -3.95% | 0.65% | 21595 | 5444万 | 83.75 | 83.75 | 154.64 |
|
行情刷新 | 流通股东
|