| 股票名称 | 代码 600793 | 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 | 宜宾纸业 | 2024-04-26 五 | 9.53 | 9.53 | 9.59 | 9.62 | 9.44 | 0.63% | 1.17% | 20772 | 1982万 | 16.97 | 16.97 | -29.64 | 2 | 宜宾纸业 | 2024-04-25 四 | 9.64 | 9.60 | 9.53 | 9.76 | 9.48 | -0.73% | 1.05% | 18583 | 1784万 | 16.86 | 16.86 | -29.45 | 3 | 宜宾纸业 | 2024-04-24 三 | 9.53 | 9.47 | 9.60 | 9.70 | 9.50 | 1.37% | 0.98% | 17407 | 1675万 | 16.98 | 16.98 | -29.67 | 4 | 宜宾纸业 | 2024-04-23 二 | 9.50 | 9.43 | 9.47 | 9.53 | 9.39 | 0.42% | 0.79% | 14063 | 1331万 | 16.75 | 16.75 | -29.27 | 5 | 宜宾纸业 | 2024-04-22 一 | 9.38 | 9.32 | 9.43 | 9.55 | 9.13 | 1.18% | 1.09% | 19197 | 1807万 | 16.68 | 16.68 | -29.14 | 6 | 宜宾纸业 | 2024-04-19 五 | 9.40 | 9.45 | 9.32 | 9.69 | 9.24 | -1.38% | 1.19% | 20964 | 1961万 | 16.49 | 16.49 | -28.8 | 7 | 宜宾纸业 | 2024-04-18 四 | 9.65 | 9.68 | 9.45 | 9.65 | 9.35 | -2.38% | 2.42% | 42749 | 4051万 | 16.72 | 16.72 | -29.2 | 8 | 宜宾纸业 | 2024-04-17 三 | 9.30 | 8.93 | 9.68 | 9.82 | 9.26 | 8.40% | 3.02% | 53404 | 5165万 | 17.12 | 17.12 | -29.92 | 9 | 宜宾纸业 | 2024-04-16 二 | 9.74 | 9.92 | 8.93 | 9.91 | 8.93 | -9.98% | 2.39% | 42361 | 3900万 | 15.8 | 15.8 | -27.6 | 10 | 宜宾纸业 | 2024-04-15 一 | 10.69 | 10.69 | 9.92 | 10.69 | 9.62 | -7.20% | 3.46% | 61145 | 6103万 | 17.55 | 17.55 | -30.66 | 11 | 宜宾纸业 | 2024-04-12 五 | 10.93 | 11.05 | 10.69 | 10.99 | 10.65 | -3.26% | 2.72% | 48043 | 5164万 | 18.91 | 18.91 | -33.04 | 12 | 宜宾纸业 | 2024-04-11 四 | 10.70 | 10.76 | 11.05 | 11.62 | 10.51 | 2.70% | 4.38% | 77566 | 8603万 | 19.55 | 19.55 | -34.15 | 13 | 宜宾纸业 | 2024-04-10 三 | 11.36 | 11.30 | 10.76 | 11.36 | 10.50 | -4.78% | 4.03% | 71307 | 7686万 | 19.03 | 19.03 | -33.25 | 14 | 宜宾纸业 | 2024-04-09 二 | 10.36 | 10.27 | 11.30 | 11.30 | 10.33 | 10.03% | 3.21% | 56700 | 6266万 | 19.99 | 19.99 | -34.92 | 15 | 宜宾纸业 | 2024-04-08 一 | 10.64 | 10.63 | 10.27 | 10.75 | 10.27 | -3.39% | 1.80% | 31911 | 3328万 | 18.17 | 18.17 | -31.74 | 16 | 宜宾纸业 | 2024-04-03 三 | 10.50 | 10.63 | 10.63 | 10.65 | 10.43 | 0.00% | 1.53% | 27063 | 2850万 | 18.8 | 18.8 | -32.85 | 17 | 宜宾纸业 | 2024-04-02 二 | 10.69 | 10.68 | 10.63 | 10.80 | 10.53 | -0.47% | 1.88% | 33177 | 3531万 | 18.8 | 18.8 | -32.85 | 18 | 宜宾纸业 | 2024-04-01 一 | 10.80 | 10.80 | 10.68 | 10.87 | 10.60 | -1.11% | 2.09% | 36899 | 3941万 | 18.89 | 18.89 | -33.01 | 19 | 宜宾纸业 | 2024-03-29 五 | 11.06 | 11.12 | 10.80 | 11.07 | 10.66 | -2.88% | 2.86% | 50540 | 5451万 | 19.11 | 19.11 | -33.38 | 20 | 宜宾纸业 | 2024-03-28 四 | 10.35 | 10.93 | 11.12 | 11.20 | 10.34 | 1.74% | 4.38% | 77401 | 8392万 | 19.67 | 19.67 | -34.37 | 21 | 宜宾纸业 | 2024-03-27 三 | 10.76 | 10.86 | 10.93 | 11.60 | 10.76 | 0.64% | 4.35% | 76899 | 8544万 | 19.34 | 19.34 | -33.78 | 22 | 宜宾纸业 | 2024-03-26 二 | 11.70 | 11.36 | 10.86 | 12.00 | 10.84 | -4.40% | 6.63% | 117340 | 13280万 | 19.21 | 19.21 | -33.56 | 23 | 宜宾纸业 | 2024-03-25 一 | 10.23 | 10.33 | 11.36 | 11.36 | 10.23 | 9.97% | 2.03% | 35871 | 4024万 | 20.1 | 20.1 | -35.11 | 24 | 宜宾纸业 | 2024-03-22 五 | 10.80 | 10.60 | 10.33 | 10.89 | 10.17 | -2.55% | 4.16% | 73627 | 7696万 | 18.27 | 18.27 | -31.92 | 25 | 宜宾纸业 | 2024-03-21 四 | 11.15 | 10.81 | 10.60 | 11.71 | 10.56 | -1.94% | 6.71% | 118768 | 13187万 | 18.75 | 18.75 | -32.76 | 26 | 宜宾纸业 | 2024-03-20 三 | 9.83 | 9.83 | 10.81 | 10.81 | 9.83 | 9.97% | 2.73% | 48321 | 5043万 | 19.12 | 19.12 | -33.41 | 27 | 宜宾纸业 | 2024-03-19 二 | 9.75 | 9.75 | 9.83 | 10.03 | 9.70 | 0.82% | 1.55% | 27466 | 2705万 | 17.39 | 17.39 | -30.38 | 28 | 宜宾纸业 | 2024-03-18 一 | 9.69 | 9.54 | 9.75 | 9.75 | 9.53 | 2.20% | 1.41% | 24986 | 2410万 | 17.25 | 17.25 | -30.13 | 29 | 宜宾纸业 | 2024-03-15 五 | 9.43 | 9.42 | 9.54 | 9.55 | 9.34 | 1.27% | 1.18% | 20906 | 1977万 | 16.88 | 16.88 | -29.48 | 30 | 宜宾纸业 | 2024-03-14 四 | 9.33 | 9.35 | 9.42 | 9.43 | 9.26 | 0.75% | 1.38% | 24380 | 2281万 | 16.66 | 16.66 | -29.11 | 31 | 宜宾纸业 | 2024-03-08 五 | 8.95 | 8.94 | 8.96 | 8.98 | 8.78 | 0.22% | 0.71% | 12508 | 1112万 | 15.85 | 15.85 | -27.69 | 32 | 宜宾纸业 | 2024-03-07 四 | 8.90 | 8.90 | 8.94 | 9.07 | 8.84 | 0.45% | 1.14% | 20232 | 1817万 | 15.82 | 15.82 | -27.63 | 33 | 宜宾纸业 | 2024-03-06 三 | 8.78 | 8.86 | 8.90 | 8.93 | 8.75 | 0.45% | 1.02% | 18116 | 1600万 | 15.74 | 15.74 | -27.51 | 34 | 宜宾纸业 | 2024-03-05 二 | 9.00 | 9.05 | 8.86 | 9.03 | 8.81 | -2.10% | 1.20% | 21294 | 1893万 | 15.67 | 15.67 | -27.38 | 35 | 宜宾纸业 | 2024-03-04 一 | 9.05 | 9.10 | 9.05 | 9.15 | 8.90 | -0.55% | 0.90% | 15880 | 1437万 | 16.01 | 16.01 | -27.97 | 36 | 宜宾纸业 | 2024-03-01 五 | 9.07 | 9.07 | 9.10 | 9.25 | 9.00 | 0.33% | 1.32% | 23411 | 2129万 | 16.1 | 16.1 | -28.12 | 37 | 宜宾纸业 | 2024-02-29 四 | 8.85 | 8.89 | 9.07 | 9.10 | 8.61 | 2.02% | 1.73% | 30662 | 2748万 | 16.05 | 16.05 | -28.03 | 38 | 宜宾纸业 | 2024-02-28 三 | 9.50 | 9.50 | 8.89 | 9.79 | 8.88 | -6.42% | 3.36% | 59499 | 5511万 | 15.73 | 15.73 | -27.47 | 39 | 宜宾纸业 | 2024-02-27 二 | 9.30 | 9.33 | 9.50 | 9.50 | 9.21 | 1.82% | 1.36% | 24084 | 2266万 | 16.81 | 16.81 | -29.36 | 40 | 宜宾纸业 | 2024-02-26 一 | 9.17 | 9.12 | 9.33 | 9.55 | 8.99 | 2.30% | 2.30% | 40763 | 3778万 | 16.51 | 16.51 | -28.83 | 41 | 宜宾纸业 | 2024-02-23 五 | 8.94 | 8.93 | 9.12 | 9.16 | 8.88 | 2.13% | 1.69% | 29857 | 2693万 | 16.13 | 16.13 | -28.18 | 42 | 宜宾纸业 | 2024-02-22 四 | 8.84 | 8.80 | 8.93 | 8.96 | 8.76 | 1.48% | 1.44% | 25543 | 2265万 | 15.8 | 15.8 | -27.6 | 43 | 宜宾纸业 | 2024-02-21 三 | 8.54 | 8.54 | 8.80 | 9.03 | 8.45 | 3.04% | 2.80% | 49620 | 4387万 | 15.57 | 15.57 | -27.2 | 44 | 宜宾纸业 | 2024-02-20 二 | 8.75 | 8.53 | 8.54 | 8.75 | 8.45 | 0.12% | 1.67% | 29494 | 2523万 | 15.11 | 15.11 | -26.39 | 45 | 宜宾纸业 | 2024-02-19 一 | 8.17 | 7.94 | 8.53 | 8.60 | 8.17 | 7.43% | 3.32% | 58693 | 4939万 | 15.09 | 15.09 | -26.36 | 46 | 宜宾纸业 | 2024-02-08 四 | 7.23 | 7.22 | 7.94 | 7.94 | 7.05 | 9.97% | 3.66% | 64671 | 4838万 | 14.05 | 14.05 | -24.54 | 47 | 宜宾纸业 | 2024-02-07 三 | 7.55 | 7.40 | 7.22 | 7.69 | 7.04 | -2.43% | 3.35% | 59284 | 4343万 | 12.77 | 12.77 | -22.31 | 48 | 宜宾纸业 | 2024-02-06 二 | 7.53 | 7.88 | 7.40 | 7.97 | 7.09 | -6.09% | 3.97% | 70293 | 5145万 | 13.09 | 13.09 | -22.87 | 49 | 宜宾纸业 | 2024-02-05 一 | 8.73 | 8.76 | 7.88 | 8.73 | 7.88 | -10.05% | 2.41% | 42662 | 3400万 | 13.94 | 13.94 | -24.35 | 50 | 宜宾纸业 | 2024-02-02 五 | 9.28 | 9.23 | 8.76 | 9.44 | 8.42 | -5.09% | 1.91% | 33832 | 3026万 | 15.5 | 15.5 | -27.07 | 51 | 宜宾纸业 | 2024-02-01 四 | 9.58 | 9.65 | 9.23 | 9.58 | 9.09 | -4.35% | 1.50% | 26562 | 2470万 | 16.33 | 16.33 | -28.52 | 52 | 宜宾纸业 | 2024-01-31 三 | 10.35 | 10.18 | 9.65 | 10.35 | 9.57 | -5.21% | 1.45% | 25640 | 2520万 | 17.07 | 17.07 | -29.82 | 53 | 宜宾纸业 | 2024-01-30 二 | 10.63 | 10.56 | 10.18 | 10.68 | 10.18 | -3.60% | 1.14% | 20194 | 2104万 | 18.01 | 18.01 | -31.46 | 54 | 宜宾纸业 | 2024-01-29 一 | 11.00 | 10.99 | 10.56 | 11.16 | 10.53 | -3.91% | 1.37% | 24296 | 2610万 | 18.68 | 18.68 | -32.64 | 55 | 宜宾纸业 | 2024-01-26 五 | 10.80 | 10.72 | 10.99 | 11.15 | 10.80 | 2.52% | 1.76% | 31184 | 3437万 | 19.44 | 19.44 | -33.96 | 56 | 宜宾纸业 | 2024-01-25 四 | 10.33 | 10.26 | 10.72 | 10.75 | 10.18 | 4.48% | 1.41% | 25000 | 2624万 | 18.96 | 18.96 | -33.13 | 57 | 宜宾纸业 | 2024-01-24 三 | 9.81 | 9.80 | 10.26 | 10.28 | 9.71 | 4.69% | 1.76% | 31084 | 3113万 | 18.15 | 18.15 | -31.71 | 58 | 宜宾纸业 | 2024-01-23 二 | 10.00 | 10.15 | 9.80 | 10.14 | 9.66 | -3.45% | 1.87% | 33148 | 3242万 | 17.34 | 17.34 | -30.29 | 59 | 宜宾纸业 | 2024-01-22 一 | 11.05 | 11.14 | 10.15 | 11.26 | 10.03 | -8.89% | 1.70% | 30143 | 3167万 | 17.96 | 17.96 | -31.37 | 60 | 宜宾纸业 | 2024-01-19 五 | 11.25 | 11.26 | 11.14 | 11.33 | 11.08 | -1.07% | 0.97% | 17204 | 1921万 | 19.71 | 19.71 | -34.43 | 61 | 宜宾纸业 | 2024-01-18 四 | 11.60 | 11.50 | 11.26 | 11.60 | 10.96 | -2.09% | 1.33% | 23611 | 2634万 | 19.92 | 19.92 | -34.8 | 62 | 宜宾纸业 | 2024-01-17 三 | 11.70 | 11.69 | 11.50 | 11.75 | 11.46 | -1.63% | 0.91% | 16011 | 1858万 | 20.34 | 20.34 | -35.54 | 63 | 宜宾纸业 | 2024-01-16 二 | 11.77 | 11.79 | 11.69 | 11.85 | 11.52 | -0.85% | 1.36% | 23971 | 2793万 | 20.68 | 20.68 | -36.13 | 64 | 宜宾纸业 | 2024-01-15 一 | 11.80 | 11.80 | 11.79 | 11.89 | 11.71 | -0.08% | 0.89% | 15818 | 1868万 | 20.86 | 20.86 | -36.44 | 65 | 宜宾纸业 | 2024-01-12 五 | 11.83 | 11.89 | 11.80 | 12.08 | 11.77 | -0.76% | 1.27% | 22502 | 2680万 | 20.87 | 20.87 | -36.47 | 66 | 宜宾纸业 | 2024-01-11 四 | 11.78 | 11.80 | 11.89 | 12.02 | 11.75 | 0.76% | 1.21% | 21465 | 2558万 | 21.03 | 21.03 | -36.75 | 67 | 宜宾纸业 | 2024-01-10 三 | 11.88 | 11.86 | 11.80 | 11.96 | 11.63 | -0.51% | 1.00% | 17665 | 2087万 | 20.87 | 20.87 | -36.47 | 68 | 宜宾纸业 | 2024-01-09 二 | 11.77 | 11.60 | 11.86 | 11.98 | 11.59 | 2.24% | 1.17% | 20784 | 2459万 | 20.98 | 20.98 | -36.65 | 69 | 宜宾纸业 | 2024-01-08 一 | 11.82 | 11.82 | 11.60 | 11.83 | 11.60 | -1.86% | 1.08% | 19030 | 2229万 | 20.52 | 20.52 | -35.85 | 70 | 宜宾纸业 | 2024-01-05 五 | 11.96 | 11.98 | 11.82 | 12.15 | 11.76 | -1.34% | 1.31% | 23251 | 2777万 | 20.91 | 20.91 | -36.53 | 71 | 宜宾纸业 | 2024-01-04 四 | 11.84 | 11.91 | 11.98 | 12.00 | 11.84 | 0.59% | 1.33% | 23581 | 2816万 | 21.19 | 21.19 | -37.02 | 72 | 宜宾纸业 | 2024-01-03 三 | 11.83 | 11.85 | 11.91 | 11.93 | 11.76 | 0.51% | 1.25% | 22141 | 2625万 | 21.07 | 21.07 | -36.81 | 73 | 宜宾纸业 | 2024-01-02 二 | 11.67 | 11.62 | 11.85 | 11.91 | 11.60 | 1.98% | 1.94% | 34344 | 4056万 | 20.96 | 20.96 | -36.62 | 74 | 宜宾纸业 | 2023-12-29 五 | 11.48 | 11.48 | 11.62 | 11.66 | 11.43 | 1.22% | 1.46% | 25850 | 2996万 | 20.56 | 20.56 | -35.91 | 75 | 宜宾纸业 | 2023-12-28 四 | 11.30 | 11.33 | 11.48 | 11.57 | 11.24 | 1.32% | 1.44% | 25426 | 2907万 | 20.31 | 20.31 | -35.48 | 76 | 宜宾纸业 | 2023-12-27 三 | 11.25 | 11.26 | 11.33 | 11.36 | 11.12 | 0.62% | 1.26% | 22234 | 2504万 | 20.04 | 20.04 | -35.01 | 77 | 宜宾纸业 | 2023-12-26 二 | 11.41 | 11.46 | 11.26 | 11.50 | 11.16 | -1.75% | 1.93% | 34156 | 3843万 | 19.92 | 19.92 | -34.8 | 78 | 宜宾纸业 | 2023-12-25 一 | 11.70 | 11.71 | 11.46 | 11.84 | 11.45 | -2.13% | 2.17% | 38376 | 4442万 | 20.27 | 20.27 | -35.42 | 79 | 宜宾纸业 | 2023-12-22 五 | 11.99 | 11.99 | 11.71 | 12.05 | 11.60 | -2.34% | 2.43% | 43061 | 5085万 | 20.72 | 20.72 | -36.19 | 80 | 宜宾纸业 | 2023-12-21 四 | 11.80 | 11.87 | 11.99 | 12.02 | 11.71 | 1.01% | 2.19% | 38681 | 4601万 | 21.21 | 21.21 | -37.05 | 81 | 宜宾纸业 | 2023-12-20 三 | 12.20 | 12.18 | 11.87 | 12.25 | 11.87 | -2.55% | 2.98% | 52696 | 6320万 | 21 | 21 | -36.68 | 82 | 宜宾纸业 | 2023-12-19 二 | 12.47 | 12.51 | 12.18 | 12.51 | 12.06 | -2.64% | 3.24% | 57360 | 7003万 | 21.55 | 21.55 | -37.64 | 83 | 宜宾纸业 | 2023-12-18 一 | 12.68 | 12.73 | 12.51 | 12.81 | 12.38 | -1.73% | 4.69% | 82902 | 10427万 | 22.13 | 22.13 | -38.66 | 84 | 宜宾纸业 | 2023-12-15 五 | 12.70 | 12.73 | 12.73 | 13.02 | 12.43 | 0.00% | 7.48% | 132271 | 16826万 | 22.52 | 22.52 | -39.34 | 85 | 宜宾纸业 | 2023-12-14 四 | 13.12 | 13.39 | 12.73 | 13.35 | 12.64 | -4.93% | 9.41% | 166518 | 21418万 | 22.52 | 22.52 | -39.34 | 86 | 宜宾纸业 | 2023-12-13 三 | 12.88 | 12.85 | 13.39 | 14.14 | 12.47 | 4.20% | 12.73% | 225214 | 29899万 | 23.69 | 23.69 | -41.38 | 87 | 宜宾纸业 | 2023-12-12 二 | 11.68 | 11.68 | 12.85 | 12.85 | 11.54 | 10.02% | 5.41% | 95718 | 12009万 | 22.73 | 22.73 | -39.71 | 88 | 宜宾纸业 | 2023-12-11 一 | 11.34 | 11.44 | 11.68 | 11.80 | 11.30 | 2.10% | 1.58% | 27927 | 3239万 | 20.66 | 20.66 | -36.1 | 89 | 宜宾纸业 | 2023-12-08 五 | 11.87 | 11.89 | 11.44 | 11.93 | 11.42 | -3.78% | 1.25% | 22118 | 2571万 | 20.24 | 20.24 | -35.35 | 90 | 宜宾纸业 | 2023-12-07 四 | 11.91 | 11.92 | 11.89 | 12.06 | 11.84 | -0.25% | 0.82% | 14555 | 1732万 | 21.03 | 21.03 | -36.75 | 91 | 宜宾纸业 | 2023-12-06 三 | 11.75 | 11.70 | 11.92 | 12.15 | 11.68 | 1.88% | 1.27% | 22399 | 2687万 | 21.09 | 21.09 | -36.84 | 92 | 宜宾纸业 | 2023-12-05 二 | 11.90 | 11.92 | 11.70 | 11.92 | 11.68 | -1.85% | 0.58% | 10285 | 1212万 | 20.7 | 20.7 | -36.16 | 93 | 宜宾纸业 | 2023-12-04 一 | 11.77 | 11.79 | 11.92 | 11.97 | 11.70 | 1.10% | 0.89% | 15664 | 1859万 | 21.09 | 21.09 | -36.84 | 94 | 宜宾纸业 | 2023-12-01 五 | 11.76 | 11.74 | 11.79 | 11.83 | 11.70 | 0.43% | 0.48% | 8579 | 1011万 | 20.86 | 20.86 | -36.44 | 95 | 宜宾纸业 | 2023-11-30 四 | 11.72 | 11.75 | 11.74 | 11.81 | 11.61 | -0.09% | 0.52% | 9191 | 1075万 | 20.77 | 20.77 | -36.28 | 96 | 宜宾纸业 | 2023-11-29 三 | 11.88 | 11.87 | 11.75 | 11.90 | 11.70 | -1.01% | 0.54% | 9590 | 1128万 | 20.79 | 20.79 | -36.31 | 97 | 宜宾纸业 | 2023-11-28 二 | 11.70 | 11.73 | 11.87 | 11.88 | 11.61 | 1.19% | 0.71% | 12484 | 1471万 | 21 | 21 | -36.68 | 98 | 宜宾纸业 | 2023-11-24 五 | 11.86 | 11.87 | 11.69 | 11.87 | 11.65 | -1.52% | 0.63% | 11119 | 1307万 | 20.68 | 20.68 | -36.13 | 99 | 宜宾纸业 | 2023-11-23 四 | 11.81 | 11.83 | 11.87 | 11.93 | 11.75 | 0.34% | 0.87% | 15387 | 1823万 | 21 | 21 | -36.68 | 100 | 宜宾纸业 | 2023-11-22 三 | 11.90 | 12.00 | 11.83 | 12.10 | 11.83 | -1.42% | 0.96% | 16939 | 2027万 | 20.93 | 20.93 | -36.56 | 101 | 宜宾纸业 | 2023-11-21 二 | 11.80 | 11.80 | 12.00 | 12.20 | 11.79 | 1.69% | 1.65% | 29160 | 3500万 | 21.23 | 21.23 | -37.09 | 102 | 宜宾纸业 | 2023-11-20 一 | 11.69 | 11.71 | 11.80 | 11.83 | 11.62 | 0.77% | 0.67% | 11913 | 1397万 | 20.87 | 20.87 | -36.47 | 103 | 宜宾纸业 | 2023-11-17 五 | 11.60 | 11.65 | 11.71 | 11.73 | 11.60 | 0.52% | 0.60% | 10636 | 1243万 | 20.72 | 20.72 | -36.19 | 104 | 宜宾纸业 | 2023-11-16 四 | 11.71 | 11.70 | 11.65 | 11.74 | 11.63 | -0.43% | 0.70% | 12350 | 1443万 | 20.61 | 20.61 | -36 | 105 | 宜宾纸业 | 2023-11-15 三 | 11.56 | 11.56 | 11.70 | 11.75 | 11.55 | 1.21% | 0.91% | 16128 | 1880万 | 20.7 | 20.7 | -36.16 | 106 | 宜宾纸业 | 2023-11-14 二 | 11.70 | 11.64 | 11.56 | 11.70 | 11.49 | -0.69% | 0.91% | 16167 | 1867万 | 20.45 | 20.45 | -35.73 | 107 | 宜宾纸业 | 2023-11-13 一 | 11.56 | 11.52 | 11.64 | 11.65 | 11.47 | 1.04% | 1.09% | 19229 | 2231万 | 20.59 | 20.59 | -35.97 | 108 | 宜宾纸业 | 2023-11-10 五 | 11.36 | 11.37 | 11.52 | 11.54 | 11.26 | 1.32% | 1.07% | 18928 | 2165万 | 20.38 | 20.38 | -35.6 | 109 | 宜宾纸业 | 2023-11-09 四 | 11.50 | 11.54 | 11.37 | 11.58 | 11.32 | -1.47% | 1.60% | 28338 | 3233万 | 20.11 | 20.11 | -35.14 | 110 | 宜宾纸业 | 2023-11-08 三 | 11.79 | 11.77 | 11.54 | 11.81 | 11.47 | -1.95% | 2.16% | 38128 | 4418万 | 20.41 | 20.41 | -35.66 | 111 | 宜宾纸业 | 2023-11-07 二 | 11.50 | 11.58 | 11.77 | 11.86 | 11.46 | 1.64% | 2.80% | 49540 | 5810万 | 20.82 | 20.82 | -36.37 | 112 | 宜宾纸业 | 2023-11-06 一 | 11.56 | 11.63 | 11.58 | 11.68 | 11.44 | -0.43% | 2.00% | 35320 | 4076万 | 20.49 | 20.49 | -35.79 | 113 | 宜宾纸业 | 2023-11-03 五 | 11.86 | 11.79 | 11.63 | 12.00 | 11.61 | -1.36% | 2.38% | 42073 | 4949万 | 20.57 | 20.57 | -35.94 | 114 | 宜宾纸业 | 2023-11-02 四 | 11.70 | 11.69 | 11.79 | 12.18 | 11.64 | 0.86% | 2.11% | 37250 | 4419万 | 20.86 | 20.86 | -36.44 | 115 | 宜宾纸业 | 2023-11-01 三 | 11.65 | 11.60 | 11.69 | 11.73 | 11.55 | 0.78% | 0.96% | 16930 | 1977万 | 20.68 | 20.68 | -36.13 | 116 | 宜宾纸业 | 2023-10-31 二 | 11.49 | 11.54 | 11.60 | 11.63 | 11.48 | 0.52% | 0.76% | 13394 | 1550万 | 20.52 | 20.52 | -35.85 | 117 | 宜宾纸业 | 2023-10-30 一 | 11.50 | 11.48 | 11.54 | 11.59 | 11.42 | 0.52% | 0.96% | 16989 | 1960万 | 20.41 | 20.41 | -35.66 | 118 | 宜宾纸业 | 2023-10-27 五 | 11.29 | 11.28 | 11.48 | 11.53 | 11.22 | 1.77% | 0.84% | 14818 | 1694万 | 20.31 | 20.31 | -125.77 | 119 | 宜宾纸业 | 2023-10-26 四 | 11.52 | 11.52 | 11.28 | 11.55 | 11.21 | -2.08% | 0.84% | 14815 | 1678万 | 19.95 | 19.95 | -123.58 | 120 | 宜宾纸业 | 2023-10-25 三 | 11.57 | 11.46 | 11.52 | 11.64 | 11.46 | 0.52% | 1.03% | 18290 | 2114万 | 20.38 | 20.38 | -126.21 | 121 | 宜宾纸业 | 2023-10-24 二 | 11.03 | 11.10 | 11.46 | 11.53 | 11.03 | 3.24% | 2.03% | 35982 | 4087万 | 20.27 | 20.27 | -125.56 | 122 | 宜宾纸业 | 2023-10-23 一 | 11.21 | 11.16 | 11.10 | 11.59 | 10.95 | -0.54% | 1.93% | 34099 | 3834万 | 19.64 | 19.64 | -121.61 | 123 | 宜宾纸业 | 2023-10-20 五 | 11.10 | 11.14 | 11.16 | 11.23 | 11.06 | 0.18% | 0.38% | 6688 | 747万 | 19.74 | 19.74 | -122.27 | 124 | 宜宾纸业 | 2023-10-19 四 | 11.20 | 11.24 | 11.14 | 11.34 | 11.06 | -0.89% | 0.59% | 10510 | 1175万 | 19.71 | 19.71 | -122.05 | 125 | 宜宾纸业 | 2023-10-18 三 | 11.33 | 11.41 | 11.24 | 11.47 | 11.24 | -1.49% | 0.60% | 10636 | 1205万 | 19.88 | 19.88 | -123.14 | 126 | 宜宾纸业 | 2023-10-17 二 | 11.38 | 11.38 | 11.41 | 11.48 | 11.31 | 0.26% | 0.40% | 7026 | 801万 | 20.18 | 20.18 | -125.01 | 127 | 宜宾纸业 | 2023-10-16 一 | 11.35 | 11.38 | 11.38 | 11.47 | 11.20 | 0.00% | 0.56% | 9931 | 1129万 | 20.13 | 20.13 | -124.68 | 128 | 宜宾纸业 | 2023-10-13 五 | 11.49 | 11.53 | 11.38 | 11.49 | 11.31 | -1.30% | 0.84% | 14777 | 1679万 | 20.13 | 20.13 | -124.68 | 129 | 宜宾纸业 | 2023-10-12 四 | 11.46 | 11.50 | 11.53 | 11.57 | 11.42 | 0.26% | 0.83% | 14719 | 1692万 | 20.4 | 20.4 | -126.32 | 130 | 宜宾纸业 | 2023-10-11 三 | 11.44 | 11.42 | 11.50 | 11.58 | 11.33 | 0.70% | 0.77% | 13540 | 1553万 | 20.34 | 20.34 | -125.99 | 131 | 宜宾纸业 | 2023-10-10 二 | 11.54 | 11.54 | 11.42 | 11.71 | 11.40 | -1.04% | 0.52% | 9284 | 1067万 | 20.2 | 20.2 | -125.12 | 132 | 宜宾纸业 | 2023-10-09 一 | 11.79 | 11.79 | 11.54 | 11.90 | 11.50 | -2.12% | 0.94% | 16551 | 1919万 | 20.41 | 20.41 | -126.43 | 133 | 宜宾纸业 | 2023-09-28 四 | 11.60 | 11.64 | 11.79 | 11.87 | 11.60 | 1.29% | 0.74% | 13092 | 1542万 | 20.86 | 20.86 | -129.17 | 134 | 宜宾纸业 | 2023-09-27 三 | 11.43 | 11.48 | 11.64 | 11.71 | 11.39 | 1.39% | 0.97% | 17136 | 1987万 | 20.59 | 20.59 | -127.53 | 135 | 宜宾纸业 | 2023-09-26 二 | 11.64 | 11.65 | 11.48 | 11.65 | 11.43 | -1.46% | 0.92% | 16349 | 1880万 | 20.31 | 20.31 | -125.77 | 136 | 宜宾纸业 | 2023-09-25 一 | 11.78 | 11.75 | 11.65 | 11.78 | 11.59 | -0.85% | 0.62% | 10987 | 1281万 | 20.61 | 20.61 | -127.64 | 137 | 宜宾纸业 | 2023-09-22 五 | 11.80 | 11.73 | 11.75 | 11.80 | 11.55 | 0.17% | 0.67% | 11885 | 1388万 | 20.79 | 20.79 | -128.73 | 138 | 宜宾纸业 | 2023-09-21 四 | 11.77 | 11.81 | 11.73 | 11.88 | 11.67 | -0.68% | 0.80% | 14168 | 1666万 | 20.75 | 20.75 | -128.51 | 139 | 宜宾纸业 | 2023-09-20 三 | 11.87 | 11.82 | 11.81 | 11.94 | 11.80 | -0.08% | 0.49% | 8666 | 1030万 | 20.89 | 20.89 | -129.39 | 140 | 宜宾纸业 | 2023-09-19 二 | 11.98 | 11.98 | 11.82 | 11.98 | 11.81 | -1.34% | 0.47% | 8338 | 989万 | 20.91 | 20.91 | -129.5 | 141 | 宜宾纸业 | 2023-09-18 一 | 11.80 | 11.83 | 11.98 | 12.03 | 11.76 | 1.27% | 1.08% | 19057 | 2279万 | 21.19 | 21.19 | -131.25 | 142 | 宜宾纸业 | 2023-09-15 五 | 11.71 | 11.72 | 11.83 | 11.91 | 11.64 | 0.94% | 0.58% | 10290 | 1216万 | 20.93 | 20.93 | -129.61 | 143 | 宜宾纸业 | 2023-09-14 四 | 11.82 | 11.82 | 11.72 | 11.82 | 11.60 | -0.85% | 0.70% | 12322 | 1439万 | 20.73 | 20.73 | -128.4 | 144 | 宜宾纸业 | 2023-09-13 三 | 11.85 | 11.90 | 11.82 | 11.91 | 11.73 | -0.67% | 0.60% | 10551 | 1246万 | 20.91 | 20.91 | -129.5 | 145 | 宜宾纸业 | 2023-09-12 二 | 11.87 | 11.92 | 11.90 | 11.96 | 11.80 | -0.17% | 0.47% | 8276 | 982万 | 21.05 | 21.05 | -130.38 | 146 | 宜宾纸业 | 2023-09-11 一 | 11.88 | 11.78 | 11.92 | 11.93 | 11.70 | 1.19% | 0.58% | 10266 | 1217万 | 21.09 | 21.09 | -130.59 | 147 | 宜宾纸业 | 2023-09-08 五 | 11.71 | 11.81 | 11.78 | 11.93 | 11.70 | -0.25% | 0.67% | 11913 | 1407万 | 20.84 | 20.84 | -129.06 | 148 | 宜宾纸业 | 2023-09-07 四 | 11.97 | 11.92 | 11.81 | 11.97 | 11.78 | -0.92% | 0.53% | 9316 | 1104万 | 20.89 | 20.89 | -129.39 | 149 | 宜宾纸业 | 2023-09-06 三 | 11.95 | 11.96 | 11.92 | 12.02 | 11.88 | -0.33% | 0.76% | 13380 | 1596万 | 21.09 | 21.09 | -130.59 | 150 | 宜宾纸业 | 2023-09-05 二 | 12.04 | 12.05 | 11.96 | 12.08 | 11.92 | -0.75% | 0.54% | 9537 | 1142万 | 21.16 | 21.16 | -131.03 | 151 | 宜宾纸业 | 2023-09-04 一 | 11.87 | 11.88 | 12.05 | 12.08 | 11.87 | 1.43% | 0.60% | 10622 | 1275万 | 21.32 | 21.32 | -132.02 | 152 | 宜宾纸业 | 2023-09-01 五 | 11.90 | 11.89 | 11.88 | 12.01 | 11.76 | -0.08% | 0.62% | 10888 | 1292万 | 21.02 | 21.02 | -130.16 | 153 | 宜宾纸业 | 2023-08-31 四 | 12.08 | 12.03 | 11.89 | 12.08 | 11.80 | -1.16% | 0.67% | 11891 | 1414万 | 21.03 | 21.03 | -130.27 | 154 | 宜宾纸业 | 2023-08-30 三 | 11.96 | 11.96 | 12.03 | 12.20 | 11.96 | 0.59% | 0.91% | 16158 | 1952万 | 21.28 | 21.28 | 66.99 | 155 | 宜宾纸业 | 2023-08-29 二 | 11.60 | 11.67 | 11.96 | 11.99 | 11.56 | 2.49% | 0.81% | 14259 | 1694万 | 21.16 | 21.16 | 66.6 | 156 | 宜宾纸业 | 2023-08-28 一 | 11.78 | 11.43 | 11.67 | 11.96 | 11.63 | 2.10% | 1.39% | 24591 | 2903万 | 20.64 | 20.64 | 64.99 | 157 | 宜宾纸业 | 2023-08-25 五 | 11.50 | 11.52 | 11.43 | 11.68 | 11.36 | -0.78% | 0.86% | 15160 | 1740万 | 20.22 | 20.22 | 63.65 | 158 | 宜宾纸业 | 2023-08-23 三 | 11.82 | 11.88 | 11.73 | 11.86 | 11.60 | -1.26% | 0.97% | 17226 | 2021万 | 20.75 | 20.75 | 65.32 | 159 | 宜宾纸业 | 2023-08-22 二 | 11.97 | 12.00 | 11.88 | 12.12 | 11.65 | -1.00% | 0.96% | 17042 | 2011万 | 21.02 | 21.02 | 66.15 |
|
行情刷新 | 流通股东
|